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

Dynacor Group Inc (OP: DNGDF )

3.900 UNCHANGED
Streaming Delayed Price Updated: 12:46 PM EDT, May 16, 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 (%)
May 29, 2015 1.654 1.670 1.625 1.625 13,825 -0.01(-0.33%)
May 28, 2015 1.630 1.630 1.630 1.630 2,000 -0.00(-0.08%)
May 27, 2015 1.667 1.691 1.631 1.631 8,716 +0.01(+0.57%)
May 26, 2015 1.615 1.622 1.615 1.622 800 -0.02(-1.46%)
May 22, 2015 1.646 1.646 1.646 0 -0.01(-0.72%)
May 21, 2015 1.631 1.658 1.631 1.658 8,775 +0.01(+0.61%)
May 20, 2015 1.642 1.656 1.640 1.648 3,500 +0.01(+0.49%)
May 19, 2015 1.707 1.720 1.584 1.640 22,440 -0.10(-5.75%)
May 15, 2015 1.740 1.740 1.740 0 -0.02(-1.14%)
May 14, 2015 1.767 1.767 1.732 1.760 16,145 -0.01(-0.56%)
May 13, 2015 1.740 1.770 1.734 1.770 4,665 +0.06(+3.80%)
May 12, 2015 1.726 1.740 1.661 1.705 21,400 -0.04(-2.34%)
May 11, 2015 1.743 1.746 1.700 1.746 9,800 -0.01(-0.57%)
May 08, 2015 1.750 1.756 1.750 1.756 250 +0.00(+0.23%)
May 07, 2015 1.725 1.765 1.725 1.752 5,000 -0.02(-1.35%)
May 06, 2015 1.780 1.780 1.776 1.776 615 +0.03(+1.73%)
May 04, 2015 1.746 1.746 1.746 0 -0.07(-3.61%)
Apr 30, 2015 1.811 1.811 1.811 0 +0.08(+4.69%)
Apr 29, 2015 1.794 1.799 1.730 1.730 7,950 -0.06(-3.35%)
Apr 28, 2015 1.780 1.790 1.761 1.790 5,140 +0.05(+2.87%)
Apr 27, 2015 1.736 1.772 1.736 1.740 6,350 +0.00(+0.17%)
Apr 24, 2015 1.746 1.746 1.737 1.737 12,200 -0.02(-0.91%)
Apr 23, 2015 1.746 1.761 1.687 1.753 35,800 -0.02(-0.85%)
Apr 22, 2015 1.760 1.768 1.760 1.768 4,200 -0.00(-0.11%)
Apr 21, 2015 1.754 1.770 1.750 1.770 10,300 -0.04(-2.21%)
Apr 20, 2015 1.810 1.823 1.810 1.810 5,000 +0.00(+0.17%)
Apr 17, 2015 1.843 1.843 1.807 1.807 2,498 -0.00(-0.12%)
Apr 15, 2015 1.809 1.809 1.809 0 +0.08(+4.77%)
Apr 13, 2015 1.727 1.727 1.727 0 -0.06(-3.23%)
Apr 10, 2015 1.753 1.784 1.735 1.784 8,500 -0.01(-0.70%)
Apr 09, 2015 1.797 1.797 1.797 1.797 500 -0.01(-0.67%)
Apr 08, 2015 1.809 1.809 1.809 1.809 5,000 +0.02(+1.01%)
Apr 07, 2015 1.791 1.791 1.791 1.791 850 -0.02(-1.05%)
Apr 02, 2015 1.810 1.810 1.810 0 -0.02(-1.31%)
Apr 01, 2015 1.845 1.880 1.805 1.834 14,118 +0.00(+0.00%)
Mar 31, 2015 1.841 1.853 1.834 1.834 12,469 -0.02(-1.24%)
Mar 30, 2015 1.871 1.879 1.857 1.857 2,440 -0.02(-1.03%)
Mar 27, 2015 1.918 1.918 1.875 1.876 5,300 -0.06(-3.28%)
Mar 26, 2015 1.940 1.940 1.940 1.940 250 -0.05(-2.51%)
Mar 25, 2015 1.998 2.028 1.990 1.990 7,420 +0.02(+0.92%)
Mar 24, 2015 2.047 2.085 1.890 1.972 52,467 -0.07(-3.56%)
Mar 23, 2015 1.815 2.045 1.815 2.045 7,820 +0.25(+13.95%)
Mar 20, 2015 1.775 1.830 1.775 1.794 40,978 +0.03(+1.55%)
Mar 19, 2015 1.836 1.844 1.745 1.767 18,925 +0.01(+0.80%)
Mar 18, 2015 1.575 1.753 1.575 1.753 20,150 +0.22(+14.50%)
Mar 17, 2015 1.500 1.531 1.498 1.531 900 +0.03(+1.73%)
Mar 16, 2015 1.505 1.510 1.500 1.505 4,740 -0.02(-1.08%)
Mar 13, 2015 1.536 1.536 1.511 1.521 2,800 -0.02(-1.21%)
Mar 11, 2015 1.540 1.540 1.540 0 -0.00(-0.08%)
Mar 10, 2015 1.541 1.541 1.541 1.541 584 -0.02(-1.20%)
Mar 09, 2015 1.561 1.570 1.560 1.560 9,193 -0.00(-0.32%)
Mar 06, 2015 1.550 1.575 1.550 1.565 20,800 +0.02(+1.62%)
Mar 05, 2015 1.552 1.552 1.535 1.540 8,750 -0.02(-1.28%)
Mar 04, 2015 1.538 1.560 1.534 1.560 5,400 -0.03(-1.67%)
Mar 03, 2015 1.579 1.587 1.579 1.587 7,400 +0.03(+1.71%)
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.