Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynacor Group Inc (OP: DNGDF )

3.710 -0.120 (-3.13%)
Streaming Delayed Price Updated: 3:48 PM EDT, Aug 1, 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 (%)
Jul 31, 2024 3.790 3.830 3.740 3.830 15,500 +0.13(+3.51%)
Jul 30, 2024 3.728 3.728 3.680 3.700 10,200 +0.03(+0.82%)
Jul 29, 2024 3.740 3.740 3.655 3.670 14,934 -0.05(-1.34%)
Jul 26, 2024 3.690 3.754 3.690 3.720 16,500 +0.05(+1.36%)
Jul 25, 2024 3.700 3.700 3.670 3.670 8,100 -0.05(-1.35%)
Jul 24, 2024 3.840 3.840 3.720 3.720 18,535 -0.08(-2.10%)
Jul 23, 2024 3.830 3.868 3.800 3.800 10,000 -0.07(-1.81%)
Jul 22, 2024 3.790 3.870 3.790 3.870 5,800 +0.12(+3.20%)
Jul 19, 2024 3.900 3.900 3.750 3.750 17,406 -0.25(-6.19%)
Jul 18, 2024 4.000 4.110 3.998 3.998 5,120 -0.00(-0.06%)
Jul 17, 2024 4.194 4.194 4.000 4.000 10,280 -0.07(-1.67%)
Jul 15, 2024 4.068 0 +0.05(+1.19%)
Jul 12, 2024 4.050 4.050 4.020 4.020 19,346 +0.02(+0.49%)
Jul 11, 2024 4.038 4.038 4.000 4.000 10,700 -0.00(-0.00%)
Jul 10, 2024 4.000 4.000 4.000 4.000 5,100 +0.05(+1.28%)
Jul 09, 2024 3.998 3.998 3.950 3.950 23,075 -0.02(-0.50%)
Jul 05, 2024 3.970 0 +0.17(+4.47%)
Jul 02, 2024 3.800 30 +0.03(+0.80%)
Jun 28, 2024 3.770 0 -0.06(-1.60%)
Jun 27, 2024 3.831 3.831 3.831 3.831 1,012 -0.01(-0.23%)
Jun 26, 2024 3.850 3.850 3.840 3.840 324 -0.02(-0.57%)
Jun 25, 2024 3.880 3.880 3.862 3.862 580 +0.02(+0.57%)
Jun 24, 2024 3.610 3.840 3.610 3.840 2,700 +0.03(+0.79%)
Jun 21, 2024 3.860 3.860 3.810 3.810 448 -0.05(-1.30%)
Jun 20, 2024 3.950 3.950 3.860 3.860 2,600 -0.08(-2.15%)
Jun 17, 2024 3.945 0 +0.05(+1.31%)
Jun 14, 2024 3.960 3.960 3.894 3.894 5,820 -0.08(-2.01%)
Jun 13, 2024 3.990 3.990 3.970 3.974 1,050 -0.01(-0.28%)
Jun 12, 2024 3.985 3.985 3.985 3.985 460 -0.06(-1.36%)
Jun 10, 2024 4.040 494 +0.10(+2.54%)
Jun 07, 2024 3.944 3.946 3.940 3.940 10,260 +0.15(+3.96%)
Jun 06, 2024 3.000 3.790 3.000 3.790 4,090 -0.05(-1.30%)
Jun 04, 2024 3.840 0 -0.08(-2.04%)
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.