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

Dynacor Group Inc (TSX: DNG )

5.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 30, 2009 0.1400 0.1400 0.1400 0.1400 584 -0.02(-12.50%)
Jan 29, 2009 0.1600 0.1600 0.1600 0.1600 5,000 +0.02(+14.29%)
Jan 28, 2009 0.1400 0.1400 0 +0.00(+0.00%)
Jan 27, 2009 0.1450 0.1450 0.1400 0.1400 10,500 -0.02(-15.15%)
Jan 26, 2009 0.1650 0.1650 0 +0.00(+0.00%)
Jan 23, 2009 0.1700 0.1700 0.1650 0.1650 31,709 +0.02(+13.79%)
Jan 22, 2009 0.1450 0.1450 0.1450 0.1450 10,000 -0.01(-3.33%)
Jan 21, 2009 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Jan 20, 2009 0.1500 0.1500 0.1500 0.1500 5,000 -0.02(-14.29%)
Jan 19, 2009 0.1750 0.1750 0 +0.00(+0.00%)
Jan 16, 2009 0.1700 0.1750 0.1700 0.1750 20,625 +0.02(+12.90%)
Jan 15, 2009 0.1550 0.1550 0.1550 0.1550 6,000 -0.02(-11.43%)
Jan 14, 2009 0.1750 0.1750 0 +0.00(+0.00%)
Jan 13, 2009 0.1750 0.1750 0.1750 0.1750 1,000 +0.01(+6.06%)
Jan 12, 2009 0.1700 0.1700 0.1650 0.1650 15,116 -0.01(-2.94%)
Jan 09, 2009 0.1700 0.1700 0.1700 0.1700 106,129 +0.00(+0.00%)
Jan 08, 2009 0.1700 0.1700 0 +0.00(+0.00%)
Jan 07, 2009 0.1700 0.1700 58 +0.00(+0.00%)
Jan 06, 2009 0.1700 0.1700 0.1700 0.1700 6,000 +0.03(+17.24%)
Jan 05, 2009 0.1300 0.1450 0.1300 0.1450 58,000 +0.02(+16.00%)
Jan 02, 2009 0.1200 0.1250 0.1200 0.1250 57,000 +0.01(+8.70%)
Dec 31, 2008 0.1250 0.1250 0.1150 0.1150 23,000 -0.01(-8.00%)
Dec 30, 2008 0.1250 0.1250 0.1250 0.1250 8,000 +0.01(+8.70%)
Dec 29, 2008 0.1150 0.1150 0 +0.00(+0.00%)
Dec 24, 2008 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 23, 2008 0.1150 0.1150 0.1150 0.1150 16,011 -0.00(-4.17%)
Dec 22, 2008 0.1100 0.1200 0.1050 0.1200 162,298 +0.01(+9.09%)
Dec 19, 2008 0.1100 0.1100 0.1100 0.1100 126,534 -0.01(-8.33%)
Dec 18, 2008 0.1200 0.1250 0.1200 0.1200 123,567 +0.00(+4.35%)
Dec 17, 2008 0.1150 0.1150 0 +0.00(+0.00%)
Dec 16, 2008 0.1050 0.1150 0.1050 0.1150 65,000 +0.01(+4.55%)
Dec 15, 2008 0.1050 0.1100 0.1050 0.1100 106,500 +0.01(+4.76%)
Dec 12, 2008 0.1050 0.1050 0.1050 0.1050 38,500 -0.01(-4.55%)
Dec 11, 2008 0.1200 0.1200 0.1100 0.1100 50,910 -0.01(-8.33%)
Dec 10, 2008 0.1250 0.1250 0.1100 0.1200 58,000 +0.01(+14.29%)
Dec 09, 2008 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-12.50%)
Dec 08, 2008 0.1050 0.1200 0.1050 0.1200 7,234 +0.01(+14.29%)
Dec 05, 2008 0.1300 0.1300 0.1050 0.1050 16,506 -0.03(-22.22%)
Dec 04, 2008 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 03, 2008 0.1200 0.1350 0.1200 0.1350 5,585 +0.02(+12.50%)
Dec 02, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Dec 01, 2008 0.1300 0.1300 0.1200 0.1200 80,116 +0.00(+0.00%)
Nov 28, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Nov 27, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Nov 26, 2008 0.1250 0.1250 0.1100 0.1200 114,868 -0.01(-4.00%)
Nov 25, 2008 0.1250 0.1250 0 +0.00(+0.00%)
Nov 24, 2008 0.1300 0.1300 0.1250 0.1250 7,633 +0.02(+25.00%)
Nov 21, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Nov 20, 2008 0.1050 0.1050 0.1000 0.1000 3,704 -0.04(-28.57%)
Nov 19, 2008 0.1400 0.1400 187 +0.00(+0.00%)
Nov 18, 2008 0.1400 0.1400 0.1400 0.1400 8,775 -0.02(-15.15%)
Nov 17, 2008 0.1650 0.1650 0.1650 0.1650 13,839 +0.02(+13.79%)
Nov 14, 2008 0.1450 0.1450 0.1450 0.1450 5,000 -0.02(-12.12%)
Nov 13, 2008 0.1650 0.1650 0 +0.00(+0.00%)
Nov 12, 2008 0.2200 0.2200 0.1050 0.1650 50,500 -0.05(-25.00%)
Nov 11, 2008 0.2200 0.2200 0 +0.00(+0.00%)
Nov 10, 2008 0.2200 0.2200 0.2200 0.2200 15,889 +0.04(+18.92%)
Nov 07, 2008 0.1850 0.1850 0.1850 0.1850 3,510 -0.04(-15.91%)
Nov 06, 2008 0.2200 0.2200 0 +0.00(+0.00%)
Nov 05, 2008 0.2200 0.2200 0 +0.00(+0.00%)
Nov 04, 2008 0.2200 0.2200 0.2200 0.2200 1,000 -0.02(-8.33%)
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.