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

Dynaresource Inc (OP: DYNR )

1.845 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 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 (%)
Nov 29, 2021 1.580 1.580 1.580 1 +0.09(+6.04%)
Nov 26, 2021 1.490 1.490 1.490 1.490 2,000 +0.00(+0.00%)
Nov 24, 2021 1.500 1.600 1.380 1.490 7,600 -0.01(-0.67%)
Nov 23, 2021 1.350 1.600 1.350 1.500 7,300 +0.15(+11.11%)
Nov 22, 2021 1.620 1.680 1.250 1.350 21,890 -0.30(-18.18%)
Nov 19, 2021 1.560 1.650 1.560 1.650 3,250 -0.04(-2.37%)
Nov 18, 2021 1.560 1.690 1.560 1.690 1,350 +0.02(+1.20%)
Nov 17, 2021 1.600 1.670 1.550 1.670 10,500 +0.09(+5.70%)
Nov 16, 2021 1.585 1.690 1.500 1.580 22,692 -0.20(-11.24%)
Nov 15, 2021 1.750 1.780 1.650 1.780 1,300 +0.08(+4.71%)
Nov 11, 2021 1.700 1.700 1.700 0 -0.18(-9.57%)
Nov 09, 2021 1.750 1.880 1.750 1.880 5,400 -0.02(-1.05%)
Nov 08, 2021 1.890 1.900 1.700 1.900 3,410 -0.08(-4.04%)
Nov 05, 2021 1.700 2.000 1.700 1.980 1,741 +0.10(+5.32%)
Nov 04, 2021 1.800 2.140 1.800 1.880 9,140 -0.02(-1.05%)
Nov 03, 2021 1.805 1.900 1.700 1.900 400 +0.00(+0.00%)
Nov 02, 2021 2.000 2.000 1.805 1.900 1,000 -0.10(-5.00%)
Nov 01, 2021 1.800 2.000 1.700 2.000 2,116 +0.10(+5.26%)
Oct 29, 2021 1.900 1.900 1.700 1.900 600 +0.00(+0.00%)
Oct 26, 2021 1.800 1.900 1.730 1.900 2,500 -0.09(-4.52%)
Oct 25, 2021 1.780 1.990 1.650 1.990 6,000 +0.17(+9.34%)
Oct 21, 2021 1.820 1.820 1.820 9 +0.02(+1.11%)
Oct 20, 2021 1.800 1.800 1.800 1.800 1,200 -0.04(-2.17%)
Oct 19, 2021 1.840 1.840 1.840 1.840 1,379 +0.04(+2.22%)
Oct 18, 2021 1.810 1.900 1.800 1.800 1,522 -0.20(-10.00%)
Oct 15, 2021 1.900 2.000 1.860 2.000 900 +0.10(+5.26%)
Oct 14, 2021 1.800 1.900 1.800 1.900 7,878 -0.10(-5.00%)
Oct 11, 2021 2.000 2.000 2.000 0 +0.10(+5.26%)
Oct 08, 2021 1.900 1.900 1.900 1.900 115 +0.00(+0.00%)
Oct 07, 2021 1.950 1.950 1.900 1.900 322 -0.09(-4.52%)
Oct 06, 2021 1.900 1.990 1.840 1.990 1,422 +0.04(+2.05%)
Oct 05, 2021 1.950 2.000 1.950 1.950 1,200 -0.05(-2.50%)
Oct 04, 2021 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
Oct 01, 2021 2.000 2.000 2.000 2.000 575 +0.00(+0.00%)
Sep 29, 2021 2.000 2.000 2.000 0 +0.00(+0.00%)
Sep 28, 2021 2.000 2.000 1.945 2.000 5,559 +0.00(+0.00%)
Sep 27, 2021 2.000 2.000 1.990 2.000 450 +0.00(+0.00%)
Sep 22, 2021 2.000 2.000 2.000 3 +0.00(+0.00%)
Sep 20, 2021 2.000 2.000 2.000 0 -0.25(-11.11%)
Sep 17, 2021 2.000 2.250 1.900 2.250 2,930 +0.25(+12.50%)
Sep 16, 2021 2.000 2.000 2.000 2.000 1,200 +0.09(+4.71%)
Sep 15, 2021 2.020 2.240 1.900 1.910 8,881 -0.34(-15.11%)
Sep 13, 2021 2.250 2.250 2.250 0 +0.00(+0.00%)
Sep 10, 2021 2.020 2.250 2.020 2.250 500 -0.20(-8.17%)
Sep 09, 2021 2.020 2.450 2.010 2.450 2,206 +0.00(+0.00%)
Sep 07, 2021 2.450 2.450 2.450 0 +0.00(+0.00%)
Sep 03, 2021 2.200 2.450 2.200 2.450 2,849 +0.15(+6.52%)
Sep 02, 2021 2.300 2.300 2.300 2.300 300 +0.00(+0.00%)
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.