Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynacor Group Inc (OP: DNGDF )

3.920 -0.100 (-2.49%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 1.528 1.618 1.520 1.618 20,782 +0.10(+6.41%)
Aug 28, 2020 1.550 1.550 1.470 1.520 39,100 -0.03(-1.92%)
Aug 27, 2020 1.520 1.550 1.511 1.550 2,625 +0.00(+0.00%)
Aug 26, 2020 1.500 1.555 1.500 1.550 34,563 +0.06(+3.97%)
Aug 25, 2020 1.478 1.506 1.471 1.491 14,940 +0.02(+1.41%)
Aug 24, 2020 1.590 1.590 1.470 1.470 31,290 -0.08(-5.16%)
Aug 21, 2020 1.577 1.590 1.527 1.550 12,100 -0.03(-1.90%)
Aug 20, 2020 1.606 1.610 1.533 1.580 28,290 -0.03(-1.86%)
Aug 19, 2020 1.730 1.730 1.560 1.610 73,832 -0.14(-7.74%)
Aug 18, 2020 1.778 1.790 1.737 1.745 12,475 -0.03(-1.93%)
Aug 17, 2020 1.810 1.810 1.740 1.780 11,275 +0.02(+1.11%)
Aug 14, 2020 1.760 1.760 1.711 1.760 7,200 +0.00(+0.00%)
Aug 13, 2020 1.750 1.812 1.750 1.760 4,500 +0.04(+2.29%)
Aug 12, 2020 1.611 1.750 1.611 1.721 19,355 +0.08(+4.92%)
Aug 11, 2020 1.760 1.760 1.606 1.640 21,181 -0.16(-9.01%)
Aug 10, 2020 1.890 1.890 1.800 1.802 13,800 +0.00(+0.00%)
Aug 07, 2020 1.769 1.802 1.762 1.802 7,600 +0.04(+2.40%)
Aug 06, 2020 1.756 1.799 1.710 1.760 17,996 +0.11(+6.67%)
Aug 05, 2020 1.887 1.887 1.650 1.650 88,602 -0.20(-10.74%)
Aug 04, 2020 1.880 1.909 1.849 1.849 49,058 +0.01(+0.74%)
Aug 03, 2020 1.920 1.980 1.810 1.835 17,805 -0.05(-2.42%)
Jul 31, 2020 1.860 1.917 1.840 1.881 26,000 +0.11(+5.94%)
Jul 30, 2020 1.842 1.842 1.709 1.775 18,295 -0.04(-2.03%)
Jul 29, 2020 1.873 1.873 1.790 1.812 13,750 -0.00(-0.07%)
Jul 28, 2020 1.786 1.850 1.770 1.813 76,136 +0.11(+6.64%)
Jul 27, 2020 1.700 1.800 1.670 1.700 66,629 +0.00(+0.00%)
Jul 24, 2020 1.664 1.700 1.639 1.700 17,200 +0.08(+4.94%)
Jul 23, 2020 1.672 1.680 1.620 1.620 27,100 -0.03(-1.75%)
Jul 22, 2020 1.610 1.680 1.610 1.649 27,641 +0.05(+3.15%)
Jul 21, 2020 1.623 1.660 1.556 1.599 22,856 +0.02(+1.17%)
Jul 20, 2020 1.506 1.620 1.491 1.580 68,617 +0.11(+7.45%)
Jul 17, 2020 1.430 1.470 1.430 1.470 9,600 +0.04(+2.83%)
Jul 16, 2020 1.418 1.450 1.418 1.430 11,655 -0.02(-1.38%)
Jul 15, 2020 1.410 1.450 1.410 1.450 40,015 +0.04(+3.09%)
Jul 14, 2020 1.420 1.420 1.399 1.407 9,839 -0.01(-0.95%)
Jul 13, 2020 1.440 1.450 1.414 1.420 3,200 +0.01(+0.71%)
Jul 10, 2020 1.400 1.410 1.400 1.410 8,400 +0.00(+0.28%)
Jul 09, 2020 1.450 1.450 1.350 1.406 3,825 -0.02(-1.38%)
Jul 08, 2020 1.440 1.450 1.417 1.426 17,220 +0.01(+0.42%)
Jul 07, 2020 1.320 1.420 1.320 1.420 13,794 +0.01(+0.70%)
Jul 06, 2020 1.420 1.420 1.410 1.410 3,010 -0.01(-0.72%)
Jul 02, 2020 1.380 1.421 1.380 1.420 19,200 +0.07(+5.19%)
Jul 01, 2020 1.380 1.420 1.330 1.350 5,800 -0.04(-2.57%)
Jun 30, 2020 1.345 1.420 1.338 1.386 41,935 +0.06(+4.18%)
Jun 29, 2020 1.331 1.365 1.330 1.330 1,298 -0.01(-0.75%)
Jun 26, 2020 1.320 1.350 1.320 1.340 3,400 +0.00(+0.07%)
Jun 25, 2020 1.350 1.350 1.326 1.339 6,095 -0.00(-0.18%)
Jun 24, 2020 1.340 1.410 1.340 1.341 85,063 +0.00(+0.10%)
Jun 23, 2020 1.359 1.363 1.329 1.340 20,559 -0.00(-0.31%)
Jun 22, 2020 1.350 1.370 1.342 1.344 15,200 +0.01(+1.06%)
Jun 19, 2020 1.317 1.340 1.300 1.330 51,500 -0.01(-0.75%)
Jun 18, 2020 1.340 1.349 1.330 1.340 17,551 +0.00(+0.00%)
Jun 17, 2020 1.350 1.360 1.300 1.340 29,641 +0.01(+0.75%)
Jun 16, 2020 1.250 1.330 1.250 1.330 2,490 +0.12(+9.53%)
Jun 15, 2020 1.210 1.241 1.200 1.214 6,990 -0.03(-2.07%)
Jun 12, 2020 1.210 1.275 1.210 1.240 2,500 +0.00(+0.08%)
Jun 11, 2020 1.246 1.246 1.239 1.239 18,981 -0.03(-2.59%)
Jun 10, 2020 1.301 1.301 1.270 1.272 2,385 -0.03(-2.06%)
Jun 09, 2020 1.310 1.310 1.260 1.299 22,900 -0.02(-1.49%)
Jun 08, 2020 1.315 1.320 1.284 1.319 4,559 -0.01(-0.86%)
Jun 05, 2020 1.270 1.330 1.255 1.330 8,700 +0.05(+4.16%)
Jun 04, 2020 1.300 1.300 1.277 1.277 12,700 -0.00(-0.24%)
Jun 03, 2020 1.253 1.284 1.250 1.280 6,000 +0.00(+0.00%)
Jun 02, 2020 1.260 1.307 1.210 1.280 29,840 -0.01(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.