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)

1.376 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 17, 2026 1.350 1.450 1.300 1.376 1,600 -0.07(-5.08%)
Feb 13, 2026 1.300 1.450 1.300 1.450 325 +0.00(+0.00%)
Feb 12, 2026 1.450 1.450 1.431 1.450 3,125 -0.02(-1.19%)
Feb 10, 2026 1.468 25 +0.02(+1.21%)
Feb 09, 2026 1.420 1.490 1.420 1.450 11,639 +0.04(+2.84%)
Feb 06, 2026 1.436 1.448 1.220 1.410 5,800 -0.02(-1.40%)
Feb 05, 2026 1.366 1.440 1.240 1.430 6,192 -0.04(-2.89%)
Feb 04, 2026 1.310 1.490 1.290 1.472 1,320 +0.18(+13.71%)
Feb 03, 2026 1.440 1.440 1.270 1.295 30,869 -0.12(-8.42%)
Feb 02, 2026 1.372 1.456 1.270 1.414 1,187 -0.08(-5.28%)
Jan 30, 2026 1.350 1.520 1.350 1.493 13,011 -0.01(-0.48%)
Jan 29, 2026 1.480 1.530 1.469 1.500 4,369 +0.03(+1.97%)
Jan 28, 2026 1.520 1.530 1.180 1.471 26,250 -0.03(-2.19%)
Jan 27, 2026 1.520 1.540 1.400 1.504 826 -0.05(-2.97%)
Jan 26, 2026 1.483 1.550 1.468 1.550 19,340 +0.08(+5.44%)
Jan 23, 2026 1.416 1.470 1.416 1.470 627 +0.00(+0.00%)
Jan 22, 2026 1.470 1.480 1.350 1.470 787 +0.00(+0.00%)
Jan 21, 2026 1.467 1.470 1.350 1.470 1,116 -0.01(-0.54%)
Jan 20, 2026 1.478 1.478 1.470 1.478 425 +0.06(+4.08%)
Jan 16, 2026 1.400 1.472 1.400 1.420 13,822 +0.00(+0.18%)
Jan 15, 2026 1.417 1.417 1.417 1.417 125 -0.02(-1.05%)
Jan 14, 2026 1.410 1.440 1.380 1.433 3,690 +0.01(+0.74%)
Jan 13, 2026 1.440 1.440 1.380 1.422 2,159 -0.04(-2.60%)
Jan 12, 2026 1.470 1.470 1.380 1.460 7,842 +0.06(+4.29%)
Jan 09, 2026 1.375 1.400 1.250 1.400 500 +0.04(+2.94%)
Jan 08, 2026 1.360 1.360 1.360 1.360 1,100 -0.02(-1.73%)
Jan 07, 2026 1.384 1.384 1.384 1.384 205 -0.02(-1.14%)
Jan 06, 2026 1.230 1.400 1.230 1.400 6,750 +0.03(+1.89%)
Jan 05, 2026 1.374 1.374 1.374 1.374 125 -0.02(-1.15%)
Jan 02, 2026 1.369 1.400 1.220 1.390 2,050 -0.01(-0.71%)
Dec 31, 2025 1.360 1.400 1.326 1.400 3,200 +0.04(+3.21%)
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%)
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.