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

Dynacor Group Inc (TSX: DNG )

5.290 +0.050 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2012 0.6800 0.6800 0.6700 0.6700 29,000 -0.01(-1.47%)
Apr 27, 2012 0.7000 0.7000 0.6700 0.6800 25,250 +0.00(+0.00%)
Apr 26, 2012 0.6800 0.6800 0.6800 0.6800 25,213 -0.02(-2.86%)
Apr 25, 2012 0.6700 0.7000 0.6700 0.7000 57,700 +0.03(+4.48%)
Apr 24, 2012 0.7000 0.7000 0.6700 0.6700 36,240 -0.03(-4.29%)
Apr 23, 2012 0.6600 0.7200 0.6300 0.7000 120,500 +0.05(+7.69%)
Apr 20, 2012 0.6700 0.6900 0.6500 0.6500 39,390 -0.01(-1.52%)
Apr 19, 2012 0.6500 0.6700 0.6500 0.6600 45,000 +0.02(+3.13%)
Apr 18, 2012 0.6400 0.6400 0.6400 0.6400 1,000 +0.00(+0.00%)
Apr 17, 2012 0.7100 0.7100 0.6400 0.6400 32,675 -0.09(-12.33%)
Apr 16, 2012 0.7400 0.7400 0.7300 0.7300 28,403 -0.01(-1.35%)
Apr 13, 2012 0.7100 0.7500 0.7100 0.7400 91,450 +0.04(+5.71%)
Apr 12, 2012 0.7000 0.7000 0.7000 513 +0.00(+0.00%)
Apr 11, 2012 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 10, 2012 0.6400 0.7000 0.6300 0.7000 56,858 +0.06(+9.37%)
Apr 09, 2012 0.6400 0.6400 0.6400 0.6400 1,617 +0.00(+0.00%)
Apr 05, 2012 0.6900 0.7000 0.6400 0.6400 51,400 -0.02(-3.03%)
Apr 04, 2012 0.6800 0.6800 0.6600 0.6600 2,000 -0.02(-2.94%)
Apr 03, 2012 0.7000 0.7300 0.6800 0.6800 37,148 -0.05(-6.85%)
Apr 02, 2012 0.6900 0.7300 0.6900 0.7300 9,359 +0.00(+0.00%)
Mar 30, 2012 0.7300 0.7400 0.6600 0.7300 119,850 +0.05(+7.35%)
Mar 29, 2012 0.6800 0.6800 0.6800 0.6800 6,000 -0.01(-1.45%)
Mar 28, 2012 0.7400 0.7500 0.6900 0.6900 9,350 -0.03(-4.17%)
Mar 27, 2012 0.7300 0.7400 0.7200 0.7200 20,341 +0.00(+0.00%)
Mar 26, 2012 0.7000 0.7400 0.7000 0.7200 20,085 +0.00(+0.00%)
Mar 23, 2012 0.6800 0.7200 0.6800 0.7200 30,000 +0.04(+5.88%)
Mar 22, 2012 0.6700 0.6900 0.6600 0.6800 74,850 -0.05(-6.85%)
Mar 21, 2012 0.7200 0.7300 0.7200 0.7300 3,000 +0.01(+1.39%)
Mar 20, 2012 0.6800 0.7200 0.6700 0.7200 28,004 +0.05(+7.46%)
Mar 19, 2012 0.6900 0.7000 0.6700 0.6700 38,200 -0.03(-4.29%)
Mar 16, 2012 0.7300 0.7300 0.6800 0.7000 46,200 -0.01(-1.41%)
Mar 15, 2012 0.7300 0.7300 0.7000 0.7100 45,175 -0.05(-6.58%)
Mar 14, 2012 0.7700 0.7700 0.7600 0.7600 50,500 +0.01(+1.33%)
Mar 13, 2012 0.7500 0.7600 0.7500 0.7500 23,500 +0.00(+0.00%)
Mar 12, 2012 0.7100 0.7500 0.6500 0.7500 60,126 +0.04(+5.63%)
Mar 09, 2012 0.7300 0.7300 0.7100 0.7100 16,500 -0.04(-5.33%)
Mar 08, 2012 0.7500 0.7500 0.7500 0.7500 5,132 +0.00(+0.00%)
Mar 07, 2012 0.7400 0.7500 0.7400 0.7500 12,711 +0.04(+5.63%)
Mar 06, 2012 0.7300 0.7300 0.7100 0.7100 12,000 -0.02(-2.74%)
Mar 05, 2012 0.7600 0.7600 0.7200 0.7300 21,500 -0.05(-6.41%)
Mar 02, 2012 0.7700 0.7800 0.7700 0.7800 19,000 -0.02(-2.50%)
Mar 01, 2012 0.8000 0.8000 0.8000 0.8000 73,000 +0.00(+0.00%)
Feb 29, 2012 0.8000 0.8000 0.7800 0.8000 74,800 +0.02(+2.56%)
Feb 28, 2012 0.7700 0.7900 0.7700 0.7800 47,735 +0.02(+2.63%)
Feb 27, 2012 0.7500 0.7800 0.7400 0.7600 45,400 +0.03(+4.11%)
Feb 24, 2012 0.7500 0.7700 0.7300 0.7300 42,760 -0.04(-5.19%)
Feb 23, 2012 0.7900 0.7900 0.7500 0.7700 20,800 -0.03(-3.75%)
Feb 22, 2012 0.7700 0.8000 0.7600 0.8000 134,290 +0.02(+2.56%)
Feb 21, 2012 0.8000 0.8100 0.7700 0.7800 90,500 +0.00(+0.00%)
Feb 17, 2012 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Feb 16, 2012 0.7500 0.7800 0.7500 0.7800 5,158 +0.03(+4.00%)
Feb 15, 2012 0.7500 0.7500 0.7500 0.7500 4,160 +0.01(+1.35%)
Feb 14, 2012 0.7400 0.7700 0.7400 0.7400 8,351 -0.01(-1.33%)
Feb 13, 2012 0.7800 0.7800 0.7400 0.7500 18,500 -0.05(-6.25%)
Feb 10, 2012 0.7900 0.8000 0.7800 0.8000 89,000 +0.01(+1.27%)
Feb 09, 2012 0.7500 0.8100 0.7500 0.7900 281,505 +0.04(+5.33%)
Feb 08, 2012 0.7600 0.7600 0.6900 0.7500 124,796 -0.03(-3.85%)
Feb 07, 2012 0.7800 0.7800 0.7600 0.7800 16,000 -0.02(-2.50%)
Feb 06, 2012 0.8000 0.8000 0.7900 0.8000 18,900 +0.01(+1.27%)
Feb 03, 2012 0.8000 0.8000 0.7900 0.7900 4,600 -0.01(-1.25%)
Feb 02, 2012 0.8500 0.8500 0.7900 0.8000 43,500 -0.05(-5.88%)
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.