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)

1.356 UNCHANGED
Streaming Delayed Price Updated: 2:38 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2025 1.380 1.380 1.290 1.356 1,401 +0.06(+4.34%)
Dec 29, 2025 1.295 1.300 1.280 1.300 3,145 -0.09(-6.76%)
Dec 26, 2025 1.220 1.440 1.220 1.394 3,078 +0.09(+7.25%)
Dec 23, 2025 1.300 0 -0.16(-10.96%)
Dec 22, 2025 1.420 1.470 1.280 1.460 67,472 +0.09(+6.57%)
Dec 19, 2025 1.370 1.370 1.370 1.370 100 +0.02(+1.13%)
Dec 18, 2025 1.280 1.355 1.280 1.355 800 -0.01(-0.50%)
Dec 17, 2025 1.320 1.370 1.320 1.361 1,250 +0.01(+0.50%)
Dec 16, 2025 1.290 1.355 1.280 1.355 2,350 -0.02(-1.12%)
Dec 15, 2025 1.370 1.370 1.370 1.370 256 -0.02(-1.44%)
Dec 12, 2025 1.300 1.390 1.300 1.390 12,534 -0.00(-0.07%)
Dec 11, 2025 1.300 1.420 1.294 1.391 2,478 -0.04(-2.73%)
Dec 10, 2025 1.300 1.430 1.300 1.430 200 -0.01(-0.69%)
Dec 09, 2025 1.440 1.440 1.320 1.440 442 +0.00(+0.00%)
Dec 08, 2025 1.440 1.440 1.440 1.440 222 +0.00(+0.00%)
Dec 05, 2025 1.440 1.440 1.440 1.440 130 +0.05(+3.45%)
Dec 04, 2025 1.392 1.450 1.392 1.392 1,840 -0.01(-0.57%)
Dec 03, 2025 1.442 1.450 1.400 1.400 19,946 -0.05(-3.45%)
Dec 02, 2025 1.450 1.450 1.350 1.450 8,412 +0.02(+1.40%)
Dec 01, 2025 1.430 1.430 1.430 1.430 500 +0.01(+0.39%)
Nov 28, 2025 1.320 1.450 1.300 1.425 900 -0.03(-1.76%)
Nov 26, 2025 1.450 1.450 1.450 1.450 100 +0.04(+2.52%)
Nov 25, 2025 1.414 1.430 1.414 1.414 200 -0.01(-1.03%)
Nov 21, 2025 1.429 0 -0.00(-0.07%)
Nov 20, 2025 1.300 1.430 1.300 1.430 3,900 -0.01(-0.69%)
Nov 19, 2025 1.401 1.440 1.350 1.440 11,488 +0.04(+2.86%)
Nov 18, 2025 1.400 1.400 1.400 1.400 100 -0.03(-1.84%)
Nov 14, 2025 1.426 1 -0.02(-1.30%)
Nov 13, 2025 1.400 1.460 1.390 1.445 11,705 -0.03(-2.36%)
Nov 12, 2025 1.480 1.480 1.480 1.480 100 -0.01(-0.67%)
Nov 11, 2025 1.430 1.490 1.430 1.490 701 +0.08(+5.67%)
Nov 10, 2025 1.420 1.420 1.340 1.410 1,600 +0.01(+0.71%)
Nov 07, 2025 1.250 1.423 1.220 1.400 8,774 +0.19(+16.18%)
Nov 06, 2025 1.250 1.250 1.060 1.205 5,350 +0.06(+4.78%)
Nov 05, 2025 1.180 1.250 1.060 1.150 30,570 -0.03(-2.54%)
Nov 04, 2025 1.090 1.180 1.080 1.180 2,300 +0.07(+6.31%)
Nov 03, 2025 1.198 1.198 1.060 1.110 5,100 -0.09(-7.50%)
Oct 31, 2025 1.190 1.220 1.190 1.200 10,395 -0.10(-7.51%)
Oct 30, 2025 1.298 1.320 1.298 1.298 200 -0.04(-3.17%)
Oct 28, 2025 1.340 0 -0.02(-1.47%)
Oct 27, 2025 1.330 1.370 1.250 1.360 13,650 +0.03(+2.26%)
Oct 24, 2025 1.330 1.330 1.330 1.330 100 +0.14(+11.76%)
Oct 23, 2025 1.150 1.350 1.121 1.190 63,800 +0.07(+6.29%)
Oct 22, 2025 1.300 1.300 1.010 1.120 24,005 -0.16(-12.53%)
Oct 21, 2025 1.160 1.350 1.140 1.280 8,400 -0.07(-5.19%)
Oct 20, 2025 1.350 1.350 1.350 1.350 1,203 +0.08(+6.30%)
Oct 17, 2025 1.230 1.317 1.200 1.270 26,917 -0.13(-9.29%)
Oct 16, 2025 1.280 1.410 1.280 1.400 2,488 +0.14(+10.94%)
Oct 15, 2025 1.400 1.540 1.262 1.262 17,785 -0.17(-11.99%)
Oct 14, 2025 1.400 1.540 1.290 1.434 14,605 -0.07(-4.39%)
Oct 13, 2025 1.451 1.500 1.280 1.500 17,487 +0.04(+2.52%)
Oct 10, 2025 1.470 1.475 1.415 1.463 3,275 +0.06(+4.50%)
Oct 09, 2025 1.400 1.415 1.400 1.400 9,575 +0.00(+0.00%)
Oct 08, 2025 1.413 1.451 1.400 1.400 21,837 -0.03(-2.10%)
Oct 07, 2025 1.380 1.430 1.370 1.430 18,850 +0.08(+5.93%)
Oct 06, 2025 1.306 1.440 1.250 1.350 34,775 +0.01(+0.75%)
Oct 02, 2025 1.340 0 +0.03(+2.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.