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

Dynacor Group Inc (OP: DNGDF )

3.843 +0.113 (+3.02%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 2, 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 01, 2024 3.730 3.730 3.730 3.730 1,000 -0.01(-0.27%)
Apr 30, 2024 3.805 3.805 3.740 3.740 1,458 -0.10(-2.60%)
Apr 29, 2024 3.740 3.840 3.740 3.840 2,100 +0.13(+3.44%)
Apr 25, 2024 3.712 1,000 -0.02(-0.44%)
Apr 24, 2024 3.729 3.729 3.729 3.729 1,800 +0.03(+0.78%)
Apr 23, 2024 3.700 3.700 3.700 3.700 542 +0.04(+1.09%)
Apr 19, 2024 3.660 1,000 +0.00(+0.00%)
Apr 18, 2024 3.660 3.660 3.660 3.660 10,612 -0.01(-0.23%)
Apr 17, 2024 3.630 3.670 3.630 3.668 6,800 +0.18(+5.11%)
Apr 16, 2024 3.490 3.490 3.490 3.490 2,114 +0.07(+2.05%)
Apr 15, 2024 2.760 3.515 2.760 3.420 16,091 -0.21(-5.89%)
Apr 12, 2024 3.700 3.700 3.634 3.634 7,962 -0.03(-0.78%)
Apr 10, 2024 3.663 150 -0.02(-0.64%)
Apr 09, 2024 3.800 3.810 3.686 3.686 3,115 -0.04(-1.02%)
Apr 08, 2024 3.724 3.724 3.724 3.724 12,086 -0.08(-2.00%)
Apr 05, 2024 3.570 3.800 3.570 3.800 12,518 +0.10(+2.70%)
Apr 04, 2024 3.700 3.700 3.700 3.700 910 +0.00(+0.00%)
Apr 03, 2024 3.640 3.700 3.630 3.700 24,540 +0.16(+4.52%)
Apr 02, 2024 3.580 3.715 3.540 3.540 16,153 +0.04(+1.14%)
Apr 01, 2024 3.470 3.500 3.418 3.500 39,910 +0.07(+2.04%)
Mar 28, 2024 3.330 3.450 3.330 3.430 59,233 +0.13(+3.94%)
Mar 27, 2024 3.040 3.300 3.040 3.300 55,090 +0.28(+9.38%)
Mar 26, 2024 3.017 3.017 2.986 3.017 1,470 +0.02(+0.50%)
Mar 25, 2024 3.002 3.020 3.002 3.002 200 +0.00(+0.07%)
Mar 22, 2024 3.000 3.000 3.000 3.000 175 +0.02(+0.67%)
Mar 21, 2024 2.980 3.030 2.980 2.980 4,908 -0.01(-0.47%)
Mar 19, 2024 2.994 93 +0.01(+0.47%)
Mar 18, 2024 3.012 3.040 2.980 2.980 3,300 -0.01(-0.33%)
Mar 15, 2024 2.990 2.990 2.990 2.990 1,880 -0.01(-0.33%)
Mar 14, 2024 3.000 3.000 3.000 3.000 2,050 -0.01(-0.46%)
Mar 13, 2024 3.014 3.014 3.014 3.014 370 -0.02(-0.53%)
Mar 11, 2024 3.030 1,267 -0.03(-0.98%)
Mar 08, 2024 3.060 3.060 3.060 3.060 400 +0.08(+2.68%)
Mar 06, 2024 2.980 60 -0.01(-0.33%)
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.