ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Dynaresource Inc (OP: DYNR )

1.800 UNCHANGED
Streaming Delayed Price Updated: 12:23 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 08, 2010 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Apr 06, 2010 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Mar 29, 2010 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Mar 26, 2010 2.860 3.250 2.860 3.250 3,500 +0.00(+0.00%)
Mar 17, 2010 3.250 3.250 3.250 3.250 0 +0.25(+8.33%)
Mar 12, 2010 3.000 3.000 3.000 0 +0.15(+5.26%)
Mar 11, 2010 2.850 2.850 2.850 2.850 500 +0.00(+0.00%)
Mar 10, 2010 2.850 2.850 2.850 2.850 800 -0.40(-12.31%)
Mar 05, 2010 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Mar 03, 2010 3.250 3.250 3.250 0 +0.10(+3.17%)
Mar 02, 2010 3.000 3.150 3.000 3.150 1,900 +0.40(+14.55%)
Feb 26, 2010 2.750 2.750 2.750 0 -0.25(-8.33%)
Feb 16, 2010 3.000 3.000 3.000 0 +0.15(+5.26%)
Feb 11, 2010 2.850 2.850 2.850 0 +0.00(+0.00%)
Feb 08, 2010 2.850 2.850 2.850 0 -0.01(-0.35%)
Feb 04, 2010 2.860 2.860 2.860 0 -0.04(-1.38%)
Jan 22, 2010 2.900 2.900 2.900 0 +0.05(+1.75%)
Dec 28, 2009 2.850 2.850 2.850 2.850 0 -0.15(-5.00%)
Dec 09, 2009 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 07, 2009 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 04, 2009 3.000 3.000 3.000 3.000 1,000 +0.00(+0.00%)
Nov 24, 2009 3.000 3.000 3.000 0 -0.05(-1.64%)
Nov 17, 2009 3.050 3.050 3.050 0 +0.15(+5.17%)
Nov 13, 2009 2.900 2.900 2.900 0 -0.09(-3.01%)
Nov 09, 2009 2.990 2.990 2.990 2.990 0 +0.29(+10.74%)
Nov 06, 2009 2.700 2.700 2.700 2.700 400 -0.10(-3.57%)
Nov 04, 2009 2.800 2.800 2.800 2.800 0 +0.05(+1.82%)
Nov 02, 2009 2.750 2.750 2.750 2.750 0 -0.24(-8.03%)
Oct 21, 2009 2.990 2.990 2.990 0 +0.00(+0.00%)
Oct 20, 2009 2.850 2.990 2.850 2.990 3,125 +0.09(+3.10%)
Oct 19, 2009 2.900 2.900 2.900 2.900 300 +0.25(+9.43%)
Oct 15, 2009 2.650 2.650 2.650 0 -0.25(-8.62%)
Oct 09, 2009 2.900 2.900 2.900 0 +0.00(+0.00%)
Oct 08, 2009 2.900 2.900 2.900 2.900 900 +0.00(+0.00%)
Oct 07, 2009 2.650 2.900 2.650 2.900 688 +0.00(+0.00%)
Oct 02, 2009 2.900 2.900 2.900 2.900 0 +0.30(+11.54%)
Oct 01, 2009 2.600 2.600 2.600 2.600 200 -0.35(-11.86%)
Sep 29, 2009 2.950 2.950 2.950 2.950 0 -0.04(-1.34%)
Sep 23, 2009 2.990 2.990 2.990 0 +0.19(+6.79%)
Sep 21, 2009 2.800 2.800 2.800 0 +0.00(+0.00%)
Sep 18, 2009 2.600 2.800 2.600 2.800 2,490 +0.05(+1.82%)
Sep 17, 2009 2.750 2.750 2.750 2.750 2,687 +0.25(+10.00%)
Sep 15, 2009 2.500 2.500 2.500 0 +0.01(+0.40%)
Sep 11, 2009 2.490 2.490 2.490 0 +0.24(+10.67%)
Sep 10, 2009 2.250 2.250 2.250 2.250 2,000 +0.05(+2.27%)
Sep 02, 2009 2.200 2.200 2.200 0 +0.00(+0.00%)
Sep 01, 2009 2.200 2.200 2.200 2.200 3,000 +0.00(+0.00%)
Aug 27, 2009 2.200 2.200 2.200 0 +0.00(+0.00%)
Aug 26, 2009 2.200 2.200 2.200 2.200 2,191 +0.07(+3.29%)
Aug 24, 2009 2.130 2.130 2.130 0 +0.00(+0.00%)
Aug 19, 2009 2.130 2.130 2.130 2.130 1,000 +0.00(+0.00%)
Aug 14, 2009 2.000 2.300 2.000 2.130 2,000 -0.17(-7.39%)
Aug 12, 2009 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Aug 11, 2009 2.200 2.300 2.200 2.300 1,000 +0.00(+0.00%)
Aug 10, 2009 2.300 2.300 2.200 2.300 1,267 +0.00(+0.00%)
Aug 05, 2009 2.300 2.300 2.300 0 +0.05(+2.22%)
Jul 30, 2009 2.250 2.250 2.250 0 +0.20(+9.76%)
Jul 29, 2009 2.050 2.050 2.050 2.050 1,000 -0.30(-12.77%)
Jul 27, 2009 2.350 2.350 2.350 0 +0.00(+0.00%)
Jul 23, 2009 2.350 2.350 2.350 2.350 0 +0.20(+9.30%)
Jul 21, 2009 2.150 2.150 2.150 0 +0.15(+7.50%)
Jul 17, 2009 2.000 2.000 2.000 0 -0.40(-16.67%)
Jul 02, 2009 2.400 2.400 2.400 0 +0.00(+0.00%)
Jun 30, 2009 2.400 2.400 2.400 0 +0.00(+0.00%)
Jun 26, 2009 2.400 2.400 2.400 2.400 1,500 +0.05(+2.13%)
Jun 25, 2009 2.350 2.350 2.000 2.350 2,000 +0.05(+2.17%)
Jun 23, 2009 2.300 2.300 2.300 2.300 0 -0.05(-2.13%)
Jun 19, 2009 2.350 2.350 2.350 0 +0.00(+0.00%)
Jun 18, 2009 2.350 2.350 2.350 2.350 500 +0.35(+17.50%)
Jun 17, 2009 2.100 2.100 2.000 2.000 1,100 -0.39(-16.32%)
Jun 16, 2009 2.390 2.390 2.390 2.390 500 +0.59(+32.78%)
Jun 15, 2009 1.800 1.800 1.800 1.800 1,750 -0.59(-24.69%)
Jun 12, 2009 2.390 2.390 2.390 2.390 500 +0.59(+32.78%)
Jun 11, 2009 1.900 1.900 1.800 1.800 1,000 -0.59(-24.69%)
Jun 09, 2009 2.390 2.390 2.390 2.390 0 -0.01(-0.42%)
May 29, 2009 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
May 20, 2009 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
May 19, 2009 2.400 2.400 2.400 2.400 800 -0.08(-3.23%)
May 15, 2009 2.480 2.480 2.480 0 +0.38(+18.10%)
May 12, 2009 2.100 2.100 2.100 0 -0.05(-2.33%)
May 07, 2009 2.150 2.150 2.150 0 -0.33(-13.31%)
May 05, 2009 2.480 2.480 2.480 2.480 0 +0.33(+15.35%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.