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

Dynacor Group Inc (TSX: DNG )

5.320 -0.040 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2016 1.990 2.010 1.980 1.980 19,725 +0.01(+0.51%)
May 30, 2016 1.910 1.980 1.910 1.970 16,771 +0.01(+0.51%)
May 27, 2016 2.000 2.000 1.900 1.960 65,237 -0.05(-2.49%)
May 26, 2016 2.020 2.040 1.950 2.010 23,464 +0.02(+1.01%)
May 25, 2016 1.960 2.040 1.950 1.990 46,733 +0.05(+2.58%)
May 24, 2016 1.970 2.030 1.860 1.940 164,789 -0.14(-6.73%)
May 20, 2016 2.080 2.080 2.080 0 -0.01(-0.48%)
May 19, 2016 2.070 2.100 2.030 2.090 21,900 +0.08(+3.98%)
May 18, 2016 2.110 2.110 2.010 2.010 13,615 -0.08(-3.83%)
May 17, 2016 2.040 2.110 2.020 2.090 20,880 +0.08(+3.98%)
May 16, 2016 2.140 2.200 1.990 2.010 250,918 -0.13(-6.07%)
May 13, 2016 2.130 2.150 2.090 2.140 54,160 -0.01(-0.47%)
May 12, 2016 2.070 2.150 2.070 2.150 26,475 +0.00(+0.00%)
May 11, 2016 2.120 2.160 2.070 2.150 52,187 +0.08(+3.86%)
May 10, 2016 2.000 2.070 1.930 2.070 96,521 +0.07(+3.50%)
May 09, 2016 2.100 2.100 1.990 2.000 102,123 -0.10(-4.76%)
May 06, 2016 2.150 2.150 2.060 2.100 201,040 +0.00(+0.00%)
May 05, 2016 2.120 2.150 2.070 2.100 64,083 +0.00(+0.00%)
May 04, 2016 2.150 2.180 2.100 2.100 42,175 -0.05(-2.33%)
May 03, 2016 2.130 2.180 2.130 2.150 29,800 +0.02(+0.94%)
May 02, 2016 2.140 2.180 2.130 2.130 95,920 -0.10(-4.48%)
Apr 29, 2016 2.170 2.230 2.150 2.230 49,984 +0.09(+4.21%)
Apr 28, 2016 2.130 2.140 2.090 2.140 49,298 +0.02(+0.94%)
Apr 27, 2016 2.140 2.150 2.100 2.120 41,743 -0.01(-0.47%)
Apr 26, 2016 2.180 2.180 2.120 2.130 49,425 -0.05(-2.29%)
Apr 25, 2016 2.190 2.190 2.160 2.180 31,265 +0.03(+1.40%)
Apr 22, 2016 2.200 2.200 2.150 2.150 32,408 -0.02(-0.92%)
Apr 21, 2016 2.200 2.220 2.160 2.170 34,049 -0.01(-0.46%)
Apr 20, 2016 2.240 2.250 2.160 2.180 60,978 -0.07(-3.11%)
Apr 19, 2016 2.180 2.250 2.160 2.250 68,737 +0.06(+2.74%)
Apr 18, 2016 2.140 2.220 2.120 2.190 57,364 +0.03(+1.39%)
Apr 15, 2016 2.190 2.190 2.140 2.160 16,922 +0.01(+0.47%)
Apr 14, 2016 2.180 2.230 2.140 2.150 61,050 +0.02(+0.94%)
Apr 13, 2016 2.210 2.250 2.130 2.130 40,956 -0.13(-5.75%)
Apr 12, 2016 2.220 2.260 2.190 2.260 110,714 +0.08(+3.67%)
Apr 11, 2016 2.180 2.220 2.170 2.180 83,566 +0.01(+0.46%)
Apr 08, 2016 2.170 2.210 2.170 2.170 53,770 +0.00(+0.00%)
Apr 07, 2016 2.170 2.180 2.130 2.170 62,085 +0.06(+2.84%)
Apr 06, 2016 2.150 2.170 2.110 2.110 22,108 -0.04(-1.86%)
Apr 05, 2016 2.140 2.180 2.100 2.150 33,295 +0.07(+3.37%)
Apr 04, 2016 2.170 2.190 2.080 2.080 21,814 -0.10(-4.59%)
Apr 01, 2016 2.040 2.190 2.040 2.180 28,616 +0.11(+5.31%)
Mar 31, 2016 2.140 2.140 2.030 2.070 49,760 -0.04(-1.90%)
Mar 30, 2016 2.220 2.250 2.080 2.110 70,405 -0.15(-6.64%)
Mar 29, 2016 2.290 2.300 2.260 2.260 32,923 +0.03(+1.35%)
Mar 28, 2016 2.290 2.320 2.230 2.230 32,122 -0.05(-2.19%)
Mar 24, 2016 2.280 2.280 2.280 0 +0.02(+0.88%)
Mar 23, 2016 2.220 2.270 2.200 2.260 21,500 -0.02(-0.88%)
Mar 22, 2016 2.220 2.280 2.210 2.280 44,560 +0.05(+2.24%)
Mar 21, 2016 2.200 2.260 2.180 2.230 31,115 -0.02(-0.89%)
Mar 18, 2016 2.180 2.250 2.160 2.250 48,825 +0.08(+3.69%)
Mar 17, 2016 2.190 2.190 2.130 2.170 49,949 +0.00(+0.00%)
Mar 16, 2016 2.130 2.190 2.080 2.170 44,347 +0.02(+0.93%)
Mar 15, 2016 2.140 2.150 2.060 2.150 44,344 +0.02(+0.94%)
Mar 14, 2016 2.180 2.200 2.130 2.130 28,090 -0.01(-0.47%)
Mar 11, 2016 2.170 2.180 2.120 2.140 23,365 -0.03(-1.38%)
Mar 10, 2016 2.080 2.180 2.080 2.170 36,847 +0.09(+4.33%)
Mar 09, 2016 2.130 2.210 2.080 2.080 62,316 -0.03(-1.42%)
Mar 08, 2016 2.230 2.230 2.110 2.110 47,972 -0.10(-4.52%)
Mar 07, 2016 2.170 2.230 2.150 2.210 175,405 +0.11(+5.24%)
Mar 04, 2016 2.180 2.200 2.080 2.100 90,400 -0.07(-3.23%)
Mar 03, 2016 2.170 2.180 2.140 2.170 16,600 +0.02(+0.93%)
Mar 02, 2016 2.160 2.200 2.130 2.150 63,200 +0.04(+1.90%)
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.