Skip to main content

Dynaresource Inc (OP: DYNR )

1.000 -0.012 (-1.23%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2024 1.000 1.000 1.000 1.000 1,000 -0.01(-1.23%)
Nov 22, 2024 1.012 1.012 1.012 1.012 1,000 +0.00(+0.00%)
Nov 21, 2024 1.050 1.050 0.9895 1.012 1,638 +0.01(+1.25%)
Nov 20, 2024 1.160 1.180 1.000 1.000 2,500 -0.16(-13.79%)
Nov 19, 2024 1.120 1.160 1.090 1.160 6,000 +0.07(+6.42%)
Nov 18, 2024 0.9935 1.510 0.9935 1.090 17,753 +0.09(+9.00%)
Nov 15, 2024 0.8500 1.000 0.8500 1.000 400 +0.15(+17.65%)
Nov 13, 2024 0.8500 0 +0.04(+4.94%)
Nov 12, 2024 0.8599 0.9776 0.8100 0.8100 6,500 -0.01(-1.22%)
Nov 11, 2024 0.8175 0.8574 0.8175 0.8200 2,040 -0.06(-6.82%)
Nov 08, 2024 0.8800 0.8800 0.8800 0.8800 1,000 -0.02(-2.22%)
Nov 06, 2024 0.9000 0 +0.00(+0.00%)
Nov 05, 2024 0.8444 0.9000 0.8000 0.9000 6,000 -0.08(-7.94%)
Nov 04, 2024 0.8750 0.9776 0.8400 0.9776 1,900 +0.08(+8.62%)
Oct 31, 2024 0.9000 50 -0.09(-9.09%)
Oct 30, 2024 0.9240 0.9900 0.8000 0.9900 10,358 -0.01(-1.00%)
Oct 29, 2024 0.8300 1.010 0.8250 1.000 20,980 +0.20(+25.00%)
Oct 28, 2024 0.9000 0.9600 0.8000 0.8000 11,500 -0.10(-10.86%)
Oct 25, 2024 0.8975 0.8975 0.8975 0.8975 190 -0.05(-5.14%)
Oct 24, 2024 0.9000 0.9461 0.8300 0.9461 13,750 +0.05(+5.12%)
Oct 23, 2024 0.9510 0.9710 0.8100 0.9000 38,885 -0.03(-3.22%)
Oct 22, 2024 0.9299 0.9299 0.9299 0.9299 100 -0.01(-1.34%)
Oct 21, 2024 0.9425 0.9425 0.9425 0.9425 100 +0.14(+17.81%)
Oct 18, 2024 0.8500 0.8500 0.8000 0.8000 5,000 +0.05(+6.67%)
Oct 17, 2024 0.8550 0.9600 0.7125 0.7500 3,544 -0.06(-7.98%)
Oct 16, 2024 0.9000 0.9000 0.7350 0.8150 10,425 -0.15(-15.54%)
Oct 15, 2024 0.9650 0.9650 0.9650 0.9650 100 +0.16(+20.62%)
Oct 14, 2024 0.9463 0.9950 0.8000 0.8000 1,200 -0.10(-11.11%)
Oct 11, 2024 0.7500 0.9000 0.7500 0.9000 1,221 -0.10(-10.00%)
Oct 08, 2024 1.000 0 -0.04(-3.85%)
Oct 04, 2024 1.040 30 -0.05(-4.59%)
Oct 02, 2024 1.090 17 +0.09(+9.00%)
Oct 01, 2024 0.9800 1.000 0.9450 1.000 1,600 +0.02(+2.04%)
Sep 30, 2024 0.9700 0.9800 0.9700 0.9800 200 -0.02(-1.99%)
Sep 26, 2024 0.9999 0 +0.01(+1.01%)
Sep 25, 2024 0.9499 0.9899 0.9019 0.9899 1,700 -0.01(-1.01%)
Sep 23, 2024 1.000 0 +0.00(+0.00%)
Sep 18, 2024 1.000 0 -0.08(-7.41%)
Sep 17, 2024 1.080 1.090 0.7200 1.080 4,202 +0.00(+0.00%)
Sep 16, 2024 0.9897 1.080 0.9897 1.080 1,200 +0.09(+9.14%)
Sep 13, 2024 0.9896 0.9896 0.7000 0.9896 1,700 -0.00(-0.02%)
Sep 11, 2024 0.9898 0 -0.04(-3.90%)
Sep 05, 2024 1.030 0 -0.06(-5.50%)
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.