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

Dynacor Group Inc (TSX: DNG )

5.420 UNCHANGED
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 14, 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 (%)
Nov 30, 2009 0.2400 0.2400 0.2400 0.2400 9,200 +0.01(+2.13%)
Nov 27, 2009 0.2300 0.2350 0.2250 0.2350 144,617 -0.01(-2.08%)
Nov 26, 2009 0.2300 0.2400 0.2300 0.2400 28,382 +0.01(+4.35%)
Nov 25, 2009 0.2400 0.2400 0.2300 0.2300 186,396 -0.01(-4.17%)
Nov 24, 2009 0.2500 0.2500 0.2400 0.2400 78,037 +0.00(+0.00%)
Nov 23, 2009 0.2350 0.2400 0.2350 0.2400 110,335 +0.01(+4.35%)
Nov 20, 2009 0.2700 0.2700 0.2300 0.2300 155,100 -0.02(-8.00%)
Nov 19, 2009 0.2400 0.2500 0.2300 0.2500 27,100 +0.01(+4.17%)
Nov 18, 2009 0.2400 0.2500 0.2400 0.2400 36,433 +0.01(+4.35%)
Nov 17, 2009 0.2300 0.2500 0.2100 0.2300 211,331 +0.00(+0.00%)
Nov 16, 2009 0.2700 0.2700 0.2300 0.2300 259,311 -0.04(-14.81%)
Nov 13, 2009 0.2600 0.2800 0.2600 0.2700 199,707 -0.01(-1.82%)
Nov 12, 2009 0.2800 0.2800 0.2600 0.2750 107,570 -0.01(-1.79%)
Nov 11, 2009 0.2450 0.2800 0.2450 0.2800 241,669 +0.05(+19.15%)
Nov 10, 2009 0.2400 0.2400 0.2350 0.2350 14,440 -0.01(-2.08%)
Nov 09, 2009 0.2500 0.2500 0.2400 0.2400 73,200 -0.01(-4.00%)
Nov 06, 2009 0.2400 0.2500 0.2350 0.2500 19,884 +0.01(+4.17%)
Nov 05, 2009 0.2500 0.2500 0.2400 0.2400 101,400 -0.02(-7.69%)
Nov 04, 2009 0.2600 0.2750 0.2600 0.2600 46,863 +0.00(+0.00%)
Nov 03, 2009 0.2300 0.2600 0.2300 0.2600 73,100 +0.03(+13.04%)
Nov 02, 2009 0.2250 0.2400 0.2250 0.2300 105,218 +0.01(+2.22%)
Oct 30, 2009 0.2400 0.2400 0.2100 0.2250 138,200 -0.01(-4.26%)
Oct 29, 2009 0.2150 0.2350 0.2100 0.2350 105,565 +0.02(+9.30%)
Oct 28, 2009 0.2200 0.2350 0.2150 0.2150 25,185 -0.01(-4.44%)
Oct 27, 2009 0.2300 0.2300 0.2250 0.2250 4,140 -0.01(-6.25%)
Oct 26, 2009 0.3050 0.3050 0.2400 0.2400 163,997 -0.05(-17.24%)
Oct 23, 2009 0.2050 0.2900 0.2100 0.2900 170,379 +0.09(+45.00%)
Oct 22, 2009 0.2200 0.2200 0.2000 0.2000 47,000 -0.02(-9.09%)
Oct 21, 2009 0.2100 0.2200 0.2100 0.2200 50,500 +0.00(+0.00%)
Oct 20, 2009 0.2200 0.2250 0.2050 0.2200 121,973 +0.00(+0.00%)
Oct 19, 2009 0.2250 0.2300 0.2000 0.2200 166,600 +0.00(+0.00%)
Oct 16, 2009 0.2250 0.2300 0.2200 0.2200 132,292 +0.00(+0.00%)
Oct 15, 2009 0.2150 0.2200 0.2150 0.2200 28,320 -0.01(-4.35%)
Oct 14, 2009 0.2100 0.2300 0.2100 0.2300 139,211 +0.02(+9.52%)
Oct 13, 2009 0.2000 0.2100 0.1950 0.2100 192,500 +0.01(+2.44%)
Oct 09, 2009 0.1900 0.2100 0.1900 0.2050 13,649 +0.00(+2.50%)
Oct 08, 2009 0.2000 0.2000 0.2000 0.2000 13,000 +0.00(+0.00%)
Oct 07, 2009 0.2000 0.2050 0.1750 0.2000 61,370 +0.00(+0.00%)
Oct 06, 2009 0.1950 0.2150 0.1950 0.2000 82,000 +0.01(+2.56%)
Oct 05, 2009 0.2000 0.2000 0.1850 0.1950 75,500 +0.02(+11.43%)
Oct 02, 2009 0.1900 0.1900 0.1750 0.1750 21,500 +0.00(+0.00%)
Oct 01, 2009 0.1950 0.1950 0.1750 0.1750 6,000 -0.02(-7.89%)
Sep 30, 2009 0.1800 0.1900 0.1750 0.1900 17,000 +0.02(+11.76%)
Sep 29, 2009 0.1800 0.1800 0.1700 0.1700 15,434 -0.00(-2.86%)
Sep 28, 2009 0.1900 0.1900 0.1750 0.1750 11,495 -0.02(-7.89%)
Sep 25, 2009 0.1800 0.1900 0.1800 0.1900 11,844 +0.00(+0.00%)
Sep 24, 2009 0.1900 0.2100 0.1850 0.1900 46,746 -0.02(-11.63%)
Sep 23, 2009 0.2100 0.2200 0.2100 0.2150 16,000 +0.01(+2.38%)
Sep 22, 2009 0.1900 0.2100 0.1800 0.2100 70,924 +0.04(+20.00%)
Sep 21, 2009 0.2000 0.2000 0.1700 0.1750 67,694 -0.01(-2.78%)
Sep 18, 2009 0.2000 0.2100 0.1800 0.1800 108,834 -0.04(-16.28%)
Sep 17, 2009 0.2050 0.2150 0.2050 0.2150 10,500 +0.01(+7.50%)
Sep 16, 2009 0.1900 0.2200 0.1900 0.2000 38,000 +0.02(+11.11%)
Sep 15, 2009 0.1800 0.1800 0.1800 0.1800 10,084 +0.01(+2.86%)
Sep 14, 2009 0.1800 0.1900 0.1750 0.1750 41,000 -0.01(-5.41%)
Sep 11, 2009 0.1800 0.1850 0.1800 0.1850 14,700 -0.01(-2.63%)
Sep 10, 2009 0.1800 0.1900 0.1800 0.1900 11,000 +0.01(+5.56%)
Sep 09, 2009 0.1850 0.1850 0.1800 0.1800 27,500 -0.01(-2.70%)
Sep 08, 2009 0.1800 0.1900 0.1750 0.1850 99,510 +0.01(+8.82%)
Sep 04, 2009 0.1700 0.1750 0.1700 0.1700 12,728 -0.01(-5.56%)
Sep 03, 2009 0.1600 0.1800 0.1600 0.1800 54,040 +0.02(+16.13%)
Sep 02, 2009 0.1750 0.1750 0.1550 0.1550 2,403 -0.01(-3.13%)
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.