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

Dynaresource Inc (OP: DYNR )

1.950 +0.050 (+2.63%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 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 (%)
Apr 29, 2022 1.990 11 -0.00(-0.01%)
Apr 28, 2022 1.990 1.990 1.990 1.990 200 +0.05(+2.58%)
Apr 27, 2022 1.990 1.990 1.480 1.940 1,749 -0.06(-3.00%)
Apr 26, 2022 2.000 2.000 1.680 2.000 350 +0.25(+14.28%)
Apr 22, 2022 1.750 0 -0.10(-5.41%)
Apr 18, 2022 1.850 0 -0.15(-7.50%)
Apr 13, 2022 2.000 0 +0.00(+0.00%)
Apr 12, 2022 1.750 2.000 1.750 2.000 900 +0.40(+25.00%)
Apr 11, 2022 1.600 1.600 1.600 1.600 1,160 +0.10(+6.67%)
Apr 08, 2022 1.500 1.500 1.500 1.500 10,000 -0.19(-11.24%)
Apr 07, 2022 1.700 1.700 1.365 1.690 12,635 +0.04(+2.42%)
Apr 06, 2022 1.650 1.650 1.650 1.650 710 -0.12(-6.77%)
Apr 04, 2022 1.770 0 -0.13(-6.84%)
Mar 31, 2022 1.900 0 +0.05(+2.70%)
Mar 30, 2022 1.690 1.850 1.650 1.850 1,500 +0.00(+0.00%)
Mar 29, 2022 1.850 1.850 1.850 1.850 2,535 +0.00(+0.00%)
Mar 28, 2022 1.795 1.980 1.650 1.850 2,800 +0.00(+0.00%)
Mar 25, 2022 1.750 1.850 1.585 1.850 9,111 +0.24(+14.91%)
Mar 24, 2022 1.585 1.750 1.585 1.610 3,100 -0.14(-7.99%)
Mar 23, 2022 1.855 2.000 1.630 1.750 703 -0.13(-7.12%)
Mar 22, 2022 1.500 2.050 1.500 1.884 14,950 +0.33(+21.55%)
Mar 16, 2022 1.550 84 +0.02(+1.31%)
Mar 15, 2022 1.530 1.530 1.475 1.530 3,600 -0.02(-1.30%)
Mar 14, 2022 1.560 1.560 1.500 1.550 14,556 +0.00(+0.00%)
Mar 10, 2022 1.550 0 +0.15(+10.71%)
Mar 09, 2022 1.550 1.550 1.400 1.400 275 +0.16(+12.90%)
Mar 08, 2022 1.240 1.240 1.240 1.240 200 -0.31(-20.00%)
Mar 07, 2022 1.350 1.550 1.350 1.550 856 +0.05(+3.33%)
Mar 04, 2022 1.500 1.500 1.500 1.500 300 +0.15(+11.11%)
Mar 03, 2022 1.360 1.500 1.350 1.350 2,344 +0.09(+7.14%)
Mar 02, 2022 1.250 1.260 1.250 1.260 900 +0.02(+1.53%)
Feb 28, 2022 1.241 25 +0.00(+0.08%)
Feb 24, 2022 1.240 0 -0.01(-0.79%)
Feb 23, 2022 1.220 1.290 1.210 1.250 7,218 -0.03(-2.35%)
Feb 22, 2022 1.280 1.280 1.280 1.280 100 -0.02(-1.54%)
Feb 18, 2022 1.300 0 +0.02(+1.56%)
Feb 17, 2022 1.300 1.300 1.270 1.280 9,233 +0.02(+1.59%)
Feb 16, 2022 1.300 1.300 1.220 1.260 5,774 +0.03(+2.44%)
Feb 15, 2022 1.280 1.280 1.230 1.230 3,166 -0.03(-2.77%)
Feb 14, 2022 1.300 1.300 1.230 1.265 2,275 +0.03(+2.85%)
Feb 11, 2022 1.400 1.400 1.230 1.230 5,666 -0.05(-3.91%)
Feb 10, 2022 1.260 1.290 1.200 1.280 21,058 +0.01(+0.79%)
Feb 09, 2022 1.300 1.400 1.267 1.270 6,433 -0.03(-2.31%)
Feb 07, 2022 1.300 0 +0.00(+0.01%)
Feb 04, 2022 1.300 1.300 1.280 1.300 7,434 -0.01(-0.77%)
Feb 03, 2022 1.310 1.350 1.310 3,947 -0.08(-5.76%)
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.