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

Dynacor Group Inc (TSX: DNG )

5.430 +0.020 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Oct 29, 2010 1.080 1.560 1.020 1.470 943,238 +0.45(+44.12%)
Oct 28, 2010 0.9700 1.050 0.9700 1.020 155,031 +0.02(+2.00%)
Oct 27, 2010 1.090 1.100 0.9600 1.000 127,715 +0.00(+0.00%)
Oct 25, 2010 0.8900 1.050 0.8900 1.000 128,051 +0.12(+13.64%)
Oct 22, 2010 0.8000 0.8800 0.8000 0.8800 156,255 +0.06(+7.32%)
Oct 21, 2010 0.8200 0.8400 0.8200 0.8200 12,500 +0.00(+0.00%)
Oct 20, 2010 0.8300 0.8500 0.8200 0.8200 46,447 -0.02(-2.38%)
Oct 19, 2010 0.7500 0.8400 0.7500 0.8400 126,291 +0.09(+12.00%)
Oct 18, 2010 0.7300 0.7600 0.7300 0.7500 49,699 +0.00(+0.00%)
Oct 15, 2010 0.7900 0.8000 0.7100 0.7500 148,590 -0.02(-2.60%)
Oct 14, 2010 0.8600 0.8600 0.7600 0.7700 132,677 -0.11(-12.50%)
Oct 13, 2010 0.8000 0.8800 0.8000 0.8800 148,936 +0.07(+8.64%)
Oct 12, 2010 0.8400 0.8800 0.8100 0.8100 86,732 -0.03(-3.57%)
Oct 08, 2010 0.7500 0.8400 0.7200 0.8400 175,179 +0.06(+7.69%)
Oct 07, 2010 0.7500 0.7800 0.6800 0.7800 208,190 -0.02(-2.50%)
Oct 06, 2010 0.5300 0.8100 0.5300 0.8000 190,480 +0.24(+42.86%)
Oct 05, 2010 0.5700 0.5700 0.5400 0.5600 55,125 +0.00(+0.00%)
Oct 04, 2010 0.5300 0.5800 0.5300 0.5600 112,837 +0.00(+0.00%)
Oct 01, 2010 0.5600 0.5600 0.5300 0.5600 61,592 +0.02(+3.70%)
Sep 30, 2010 0.5700 0.5700 0.5300 0.5400 102,442 -0.03(-5.26%)
Sep 29, 2010 0.5800 0.6000 0.5300 0.5700 155,604 -0.03(-5.00%)
Sep 28, 2010 0.5200 0.6100 0.4800 0.6000 271,517 +0.11(+23.71%)
Sep 27, 2010 0.4600 0.5400 0.4300 0.4850 165,258 +0.05(+12.79%)
Sep 24, 2010 0.3950 0.4300 0.3950 0.4300 82,331 +0.04(+10.26%)
Sep 23, 2010 0.3750 0.3900 0.3700 0.3900 38,702 +0.02(+4.00%)
Sep 22, 2010 0.3900 0.3900 0.3750 0.3750 42,587 -0.02(-5.06%)
Sep 21, 2010 0.3900 0.3950 0.3900 0.3950 121,200 +0.01(+1.28%)
Sep 20, 2010 0.3800 0.3900 0.3800 0.3900 76,233 +0.01(+2.63%)
Sep 17, 2010 0.3800 0.3900 0.3550 0.3800 82,963 +0.00(+0.00%)
Sep 15, 2010 0.3800 0.3800 0.3700 0.3800 64,500 -0.01(-1.30%)
Sep 14, 2010 0.3700 0.3850 0.3700 0.3850 168,039 +0.01(+2.67%)
Sep 13, 2010 0.3700 0.3800 0.3700 0.3750 93,250 +0.00(+0.00%)
Sep 10, 2010 0.3600 0.3750 0.3600 0.3750 68,000 +0.02(+4.17%)
Sep 09, 2010 0.3750 0.3800 0.3600 0.3600 31,000 -0.01(-2.70%)
Sep 08, 2010 0.3800 0.3800 0.3700 0.3700 36,849 -0.01(-2.63%)
Sep 07, 2010 0.3600 0.3800 0.3600 0.3800 111,855 +0.04(+11.76%)
Sep 03, 2010 0.3600 0.3600 0.3400 0.3400 38,294 -0.02(-5.56%)
Sep 02, 2010 0.3700 0.3700 0.3500 0.3600 37,707 -0.01(-2.70%)
Sep 01, 2010 0.3850 0.4000 0.3650 0.3700 65,300 -0.03(-7.50%)
Aug 31, 2010 0.3700 0.4100 0.3700 0.4000 122,391 +0.01(+2.56%)
Aug 30, 2010 0.3000 0.3950 0.3000 0.3900 95,494 +0.09(+30.00%)
Aug 27, 2010 0.3000 0.3000 0.3000 0.3000 6,000 -0.02(-6.25%)
Aug 26, 2010 0.3200 0.3200 0.3200 0.3200 5,300 +0.00(+0.00%)
Aug 25, 2010 0.3200 0.3200 0.3200 0.3200 25,650 +0.00(+0.00%)
Aug 24, 2010 0.3300 0.3300 0.3150 0.3200 17,000 -0.02(-7.25%)
Aug 23, 2010 0.3150 0.3450 0.3150 0.3450 33,802 +0.04(+15.00%)
Aug 20, 2010 0.3000 0.3000 0.3000 0.3000 30,300 -0.02(-6.25%)
Aug 19, 2010 0.3300 0.3300 0.3200 0.3200 25,500 -0.01(-3.03%)
Aug 18, 2010 0.3300 0.3500 0.3100 0.3300 54,284 +0.00(+0.00%)
Aug 17, 2010 0.3600 0.3600 0.3300 0.3300 41,445 -0.03(-8.33%)
Aug 16, 2010 0.3400 0.4000 0.3400 0.3600 20,459 +0.03(+9.09%)
Aug 13, 2010 0.3500 0.3500 0.3300 0.3300 4,827 -0.04(-10.81%)
Aug 12, 2010 0.4000 0.4100 0.3700 0.3700 103,891 +0.00(+0.00%)
Aug 11, 2010 0.3500 0.3700 0.3250 0.3700 63,325 +0.02(+4.23%)
Aug 10, 2010 0.3400 0.3550 0.3350 0.3550 31,616 +0.02(+7.58%)
Aug 09, 2010 0.3100 0.3350 0.3100 0.3300 24,419 +0.03(+10.00%)
Aug 06, 2010 0.2850 0.3000 0.2850 0.3000 23,500 +0.02(+5.26%)
Aug 05, 2010 0.2800 0.2850 0.2700 0.2850 23,000 -0.01(-1.72%)
Aug 04, 2010 0.2550 0.2900 0.2550 0.2900 36,899 +0.03(+11.54%)
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.