Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynacor Group Inc (OP: DNGDF )

3.920 -0.100 (-2.49%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 31, 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 (%)
Aug 31, 2021 2.200 2.289 2.200 2.289 6,819 +0.07(+3.11%)
Aug 30, 2021 2.200 2.220 2.200 2.220 2,430 +0.04(+1.83%)
Aug 27, 2021 2.180 2.180 2.180 2.180 1,700 +0.03(+1.29%)
Aug 26, 2021 2.200 2.200 2.152 2.152 2,234 -0.07(-3.24%)
Aug 25, 2021 2.140 2.226 2.140 2.224 5,375 -0.01(-0.23%)
Aug 24, 2021 2.167 2.229 2.150 2.229 11,900 +0.04(+1.80%)
Aug 23, 2021 2.140 2.190 2.140 2.190 3,517 +0.14(+6.66%)
Aug 20, 2021 2.053 2.053 2.053 2.053 500 -0.04(-2.06%)
Aug 18, 2021 2.096 2.096 2.096 54 +0.01(+0.38%)
Aug 17, 2021 2.088 2.088 2.088 2.088 1,000 +0.06(+2.88%)
Aug 16, 2021 2.060 2.060 2.011 2.030 2,365 +0.01(+0.62%)
Aug 12, 2021 2.018 2.018 2.018 0 +0.03(+1.38%)
Aug 11, 2021 1.990 1.990 1.990 1.990 1,500 -0.02(-0.92%)
Aug 10, 2021 2.009 2.009 2.009 2.009 212 -0.04(-1.95%)
Aug 04, 2021 2.049 2.049 2.049 120 -0.05(-2.45%)
Aug 03, 2021 2.110 2.110 2.100 2.100 444 +0.01(+0.28%)
Jul 30, 2021 2.094 2.094 2.094 0 -0.01(-0.28%)
Jul 29, 2021 2.100 2.100 2.100 2.100 1,257 +0.02(+1.02%)
Jul 28, 2021 2.071 2.079 2.071 2.079 1,301 +0.02(+0.91%)
Jul 27, 2021 2.060 2.060 2.060 2.060 200 +0.00(+0.00%)
Jul 26, 2021 2.040 2.060 2.040 2.060 1,100 -0.04(-1.90%)
Jul 23, 2021 2.100 2.100 2.100 2.100 400 -0.00(-0.06%)
Jul 22, 2021 2.101 2.101 2.101 2.101 405 +0.05(+2.50%)
Jul 21, 2021 2.050 2.050 2.050 2.050 400 -0.01(-0.46%)
Jul 20, 2021 2.059 2.059 2.059 2.059 2,300 -0.11(-5.27%)
Jul 16, 2021 2.174 2.174 2.174 0 +0.01(+0.65%)
Jul 15, 2021 2.160 2.160 2.160 2.160 2,180 +0.04(+1.93%)
Jul 14, 2021 2.100 2.119 2.100 2.119 3,503 +0.07(+3.37%)
Jul 13, 2021 2.045 2.050 2.015 2.050 4,900 +0.02(+0.99%)
Jul 09, 2021 2.030 2.030 2.030 50 +0.03(+1.46%)
Jul 08, 2021 2.001 2.001 2.001 2.001 2,188 -0.02(-0.90%)
Jul 07, 2021 2.080 2.080 2.019 2.019 2,068 +0.01(+0.42%)
Jul 06, 2021 2.026 2.053 2.010 2.010 7,741 -0.04(-2.15%)
Jul 02, 2021 2.050 2.055 2.016 2.055 1,100 +0.05(+2.73%)
Jul 01, 2021 2.000 2.000 2.000 2.000 100 +0.02(+1.01%)
Jun 30, 2021 1.960 1.980 1.931 1.980 2,000 +0.02(+1.02%)
Jun 29, 2021 1.980 1.980 1.920 1.960 6,900 -0.05(-2.26%)
Jun 25, 2021 2.005 2.005 2.005 0 +0.00(+0.12%)
Jun 24, 2021 2.003 2.003 2.003 2.003 650 +0.06(+3.07%)
Jun 22, 2021 1.943 1.943 1.943 0 -0.01(-0.60%)
Jun 21, 2021 1.900 1.990 1.900 1.955 13,812 +0.03(+1.75%)
Jun 18, 2021 1.960 1.989 1.921 1.921 3,522 -0.09(-4.32%)
Jun 17, 2021 2.000 2.008 1.983 2.008 1,100 -0.04(-1.92%)
Jun 16, 2021 2.047 2.047 2.047 2.047 502 +0.04(+1.95%)
Jun 15, 2021 2.043 2.043 2.000 2.008 21,701 +0.04(+1.94%)
Jun 14, 2021 2.038 2.080 1.960 1.970 5,665 -0.07(-3.44%)
Jun 11, 2021 2.040 2.040 2.040 2.040 470 -0.01(-0.48%)
Jun 10, 2021 2.060 2.079 2.045 2.050 9,500 -0.01(-0.55%)
Jun 09, 2021 2.061 2.061 2.061 2.061 1,000 +0.01(+0.56%)
Jun 08, 2021 2.050 2.050 2.050 2.050 2,086 +0.00(+0.05%)
Jun 07, 2021 2.090 2.090 2.049 2.049 3,120 -0.04(-1.88%)
Jun 04, 2021 2.050 2.126 2.050 2.088 3,613 +0.06(+2.86%)
Jun 03, 2021 2.071 2.080 1.990 2.030 16,101 -0.06(-2.81%)
Jun 02, 2021 2.089 2.089 2.089 2.089 160 -0.01(-0.54%)
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.