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

Dynacor Group Inc (OP: DNGDF )

3.885 -0.015 (-0.38%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 17, 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 31, 2017 1.485 1.485 1.476 1.476 3,150 -0.05(-3.19%)
May 30, 2017 1.450 1.563 1.450 1.525 8,422 +0.00(+0.22%)
May 26, 2017 1.484 1.539 1.484 1.522 3,623 +0.07(+4.92%)
May 25, 2017 1.504 1.504 1.450 1.450 13,125 -0.05(-3.05%)
May 24, 2017 1.476 1.496 1.476 1.496 2,610 -0.03(-2.00%)
May 23, 2017 1.555 1.555 1.488 1.526 29,188 +0.03(+1.76%)
May 22, 2017 1.520 1.520 1.500 1.500 5,100 -0.09(-5.82%)
May 19, 2017 1.573 1.600 1.559 1.593 8,650 +0.03(+1.91%)
May 18, 2017 1.635 1.635 1.563 1.563 6,435 -0.07(-4.19%)
May 17, 2017 1.607 1.631 1.604 1.631 4,925 +0.03(+1.96%)
May 16, 2017 1.582 1.613 1.576 1.600 17,151 +0.06(+3.65%)
May 15, 2017 1.544 1.560 1.519 1.543 14,550 +0.05(+3.03%)
May 12, 2017 1.390 1.519 1.390 1.498 11,850 +0.12(+8.84%)
May 11, 2017 1.379 1.429 1.376 1.376 6,703 -0.01(-0.69%)
May 10, 2017 1.436 1.439 1.367 1.386 9,515 -0.02(-1.72%)
May 09, 2017 1.417 1.430 1.375 1.410 7,321 -0.04(-2.68%)
May 08, 2017 1.436 1.463 1.419 1.449 6,750 +0.02(+1.65%)
May 05, 2017 1.468 1.468 1.425 1.425 4,325 -0.02(-1.33%)
May 04, 2017 1.451 1.458 1.409 1.445 12,009 -0.06(-3.69%)
May 03, 2017 1.469 1.500 1.469 1.500 3,500 +0.03(+2.33%)
May 02, 2017 1.485 1.497 1.441 1.466 23,475 -0.04(-2.50%)
May 01, 2017 1.542 1.557 1.488 1.504 11,372 -0.01(-0.95%)
Apr 28, 2017 1.510 1.518 1.445 1.518 59,965 +0.01(+0.52%)
Apr 27, 2017 1.511 1.520 1.500 1.510 6,760 -0.05(-2.91%)
Apr 26, 2017 1.517 1.575 1.482 1.555 36,759 +0.03(+2.07%)
Apr 25, 2017 1.585 1.600 1.501 1.524 50,373 -0.06(-3.59%)
Apr 24, 2017 1.615 1.615 1.560 1.581 10,290 -0.00(-0.29%)
Apr 21, 2017 1.581 1.585 1.581 1.585 816 +0.01(+0.59%)
Apr 20, 2017 1.580 1.580 1.510 1.576 18,174 +0.02(+1.55%)
Apr 19, 2017 1.598 1.630 1.512 1.552 16,010 -0.10(-5.80%)
Apr 18, 2017 1.626 1.647 1.618 1.647 5,212 -0.00(-0.22%)
Apr 17, 2017 1.662 1.690 1.639 1.651 8,333 -0.01(-0.35%)
Apr 13, 2017 1.681 1.681 1.657 1.657 2,730 +0.00(+0.05%)
Apr 12, 2017 1.643 1.683 1.643 1.656 5,557 +0.02(+1.43%)
Apr 11, 2017 1.662 1.666 1.631 1.632 58,160 -0.01(-0.87%)
Apr 10, 2017 1.703 1.703 1.646 1.647 3,600 -0.01(-0.84%)
Apr 07, 2017 1.703 1.703 1.661 1.661 4,750 -0.03(-1.59%)
Apr 06, 2017 1.682 1.687 1.682 1.687 330 -0.02(-1.42%)
Apr 05, 2017 1.692 1.716 1.692 1.712 3,685 -0.04(-2.46%)
Apr 04, 2017 1.671 1.755 1.645 1.755 52,900 +0.08(+4.53%)
Apr 03, 2017 1.724 1.724 1.677 1.679 14,400 -0.07(-4.25%)
Mar 31, 2017 1.788 1.805 1.722 1.753 30,300 -0.05(-2.89%)
Mar 30, 2017 1.777 1.805 1.777 1.805 3,950 -0.02(-1.25%)
Mar 29, 2017 1.903 1.936 1.799 1.828 9,100 +0.06(+3.23%)
Mar 28, 2017 1.771 1.771 1.771 1.771 1,280 +0.02(+0.94%)
Mar 27, 2017 1.805 1.805 1.733 1.754 7,450 +0.01(+0.34%)
Mar 24, 2017 1.729 1.748 1.695 1.748 2,490 +0.01(+0.64%)
Mar 23, 2017 1.702 1.738 1.702 1.737 2,675 +0.03(+1.61%)
Mar 22, 2017 1.652 1.710 1.652 1.710 2,170 -0.02(-1.25%)
Mar 21, 2017 1.760 1.764 1.722 1.732 8,443 -0.07(-3.78%)
Mar 20, 2017 1.761 1.800 1.742 1.800 5,750 +0.07(+3.78%)
Mar 17, 2017 1.766 1.770 1.722 1.734 3,950 -0.04(-2.22%)
Mar 16, 2017 1.720 1.773 1.706 1.773 6,825 +0.01(+0.69%)
Mar 15, 2017 1.677 1.770 1.669 1.761 13,156 +0.06(+3.60%)
Mar 14, 2017 1.746 1.747 1.696 1.700 11,560 -0.04(-2.57%)
Mar 13, 2017 1.677 1.745 1.670 1.745 8,367 +0.06(+3.71%)
Mar 10, 2017 1.670 1.682 1.670 1.682 1,700 +0.01(+0.83%)
Mar 09, 2017 1.670 1.684 1.661 1.669 8,187 -0.03(-1.94%)
Mar 08, 2017 1.690 1.702 1.675 1.702 28,047 -0.03(-1.82%)
Mar 07, 2017 1.711 1.750 1.694 1.733 64,825 -0.02(-0.97%)
Mar 06, 2017 1.743 1.750 1.709 1.750 33,755 -0.01(-0.57%)
Mar 03, 2017 1.750 1.765 1.750 1.760 10,795 +0.03(+1.56%)
Mar 02, 2017 1.796 1.796 1.729 1.733 12,625 -0.04(-2.40%)
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.