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

Dynacor Group Inc (TSX: DNG )

5.410 -0.010 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM 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, 2011 0.8500 0.8700 0.8300 0.8300 27,111 -0.02(-2.35%)
Nov 29, 2011 0.8500 0.8500 0.8500 0.8500 704 +0.00(+0.00%)
Nov 28, 2011 0.8600 0.8700 0.8400 0.8500 15,234 +0.01(+1.19%)
Nov 25, 2011 0.8300 0.8400 0.8300 0.8400 4,768 +0.00(+0.00%)
Nov 24, 2011 0.8500 0.8500 0.8000 0.8400 14,304 +0.02(+2.44%)
Nov 23, 2011 0.8300 0.8300 0.8200 0.8200 9,600 -0.02(-2.38%)
Nov 22, 2011 0.8300 0.8400 0.8100 0.8400 42,891 +0.04(+5.00%)
Nov 21, 2011 0.8600 0.8600 0.7800 0.8000 57,900 -0.09(-10.11%)
Nov 18, 2011 0.9100 0.9100 0.8500 0.8900 9,324 -0.05(-5.32%)
Nov 17, 2011 0.9500 0.9500 0.9400 0.9400 3,200 -0.04(-4.08%)
Nov 16, 2011 0.9500 0.9800 0.9400 0.9800 7,500 +0.00(+0.00%)
Nov 15, 2011 1.000 1.000 0.9700 0.9800 19,180 -0.02(-2.00%)
Nov 14, 2011 1.020 1.030 0.9800 1.000 74,250 +0.02(+2.04%)
Nov 11, 2011 1.000 1.000 0.9800 0.9800 15,012 -0.02(-2.00%)
Nov 10, 2011 0.9500 1.000 0.9500 1.000 27,923 +0.05(+5.26%)
Nov 09, 2011 1.000 1.000 0.9500 0.9500 15,100 -0.05(-5.00%)
Nov 08, 2011 0.9800 1.030 0.9800 1.000 71,500 +0.02(+2.04%)
Nov 07, 2011 0.8800 0.9800 0.8600 0.9800 63,111 +0.12(+13.95%)
Nov 04, 2011 0.8900 0.8900 0.8600 0.8600 29,040 -0.01(-1.15%)
Nov 03, 2011 0.8100 0.8900 0.8100 0.8700 61,470 +0.07(+8.75%)
Nov 02, 2011 0.7800 0.8000 0.7800 0.8000 11,302 +0.02(+2.56%)
Nov 01, 2011 0.7800 0.7800 0.7700 0.7800 19,800 +0.00(+0.00%)
Oct 31, 2011 0.8100 0.8100 0.7700 0.7800 11,600 -0.04(-4.88%)
Oct 28, 2011 0.7900 0.8200 0.7800 0.8200 42,600 +0.00(+0.00%)
Oct 27, 2011 0.8100 0.8200 0.8000 0.8200 47,800 +0.02(+2.50%)
Oct 26, 2011 0.8000 0.8300 0.8000 0.8000 12,000 +0.00(+0.00%)
Oct 25, 2011 0.7900 0.8000 0.7900 0.8000 51,750 +0.01(+1.27%)
Oct 24, 2011 0.8000 0.8000 0.7600 0.7900 49,525 -0.01(-1.25%)
Oct 21, 2011 0.7800 0.8000 0.7800 0.8000 35,385 +0.06(+8.11%)
Oct 20, 2011 0.7500 0.7500 0.7100 0.7400 19,000 -0.05(-6.33%)
Oct 19, 2011 0.7900 0.7900 0.7400 0.7900 35,670 +0.04(+5.33%)
Oct 18, 2011 0.7700 0.7700 0.7500 0.7500 5,000 -0.04(-5.06%)
Oct 17, 2011 0.7900 0.8000 0.7900 0.7900 35,300 +0.03(+3.95%)
Oct 14, 2011 0.7900 0.8000 0.7600 0.7600 50,092 -0.01(-1.30%)
Oct 13, 2011 0.7700 0.7700 0.7700 300 +0.00(+0.00%)
Oct 12, 2011 0.8000 0.8000 0.7500 0.7700 65,700 +0.00(+0.00%)
Oct 11, 2011 0.7300 0.7700 0.7200 0.7700 3,269 +0.02(+2.67%)
Oct 07, 2011 0.7900 0.8000 0.7500 0.7500 23,610 +0.03(+4.17%)
Oct 06, 2011 0.7000 0.7300 0.7000 0.7200 48,244 +0.00(+0.00%)
Oct 05, 2011 0.6700 0.7200 0.6700 0.7200 15,653 +0.09(+14.29%)
Oct 04, 2011 0.7000 0.7000 0.6300 0.6300 39,300 -0.07(-10.00%)
Oct 03, 2011 0.7200 0.7200 0.7000 0.7000 15,410 +0.03(+4.48%)
Sep 30, 2011 0.6600 0.7200 0.6400 0.6700 39,018 -0.01(-1.47%)
Sep 29, 2011 0.7400 0.7400 0.6500 0.6800 28,650 -0.02(-2.86%)
Sep 28, 2011 0.6500 0.7000 0.6000 0.7000 42,200 +0.05(+7.69%)
Sep 27, 2011 0.6600 0.7000 0.6500 0.6500 34,500 +0.01(+1.56%)
Sep 26, 2011 0.6500 0.6500 0.6100 0.6400 84,755 -0.01(-1.54%)
Sep 23, 2011 0.7600 0.8000 0.6000 0.6500 50,959 -0.10(-13.33%)
Sep 22, 2011 0.7900 0.8500 0.7000 0.7500 49,200 -0.08(-9.64%)
Sep 21, 2011 0.8300 0.8500 0.8200 0.8300 17,500 -0.01(-1.19%)
Sep 20, 2011 0.8400 0.8400 0.8400 0.8400 3,500 +0.01(+1.20%)
Sep 19, 2011 0.8400 0.9000 0.8300 0.8300 28,735 +0.03(+3.75%)
Sep 16, 2011 0.8200 0.8200 0.7800 0.8000 40,500 -0.04(-4.76%)
Sep 15, 2011 0.8100 0.8400 0.8100 0.8400 29,300 +0.04(+5.00%)
Sep 14, 2011 0.8200 0.8300 0.8000 0.8000 15,942 -0.05(-5.88%)
Sep 13, 2011 0.8600 0.8600 0.8400 0.8500 26,871 +0.00(+0.00%)
Sep 12, 2011 0.9200 0.9300 0.8500 0.8500 33,500 -0.05(-5.56%)
Sep 09, 2011 0.9100 0.9200 0.9000 0.9000 18,300 +0.00(+0.00%)
Sep 08, 2011 0.9200 0.9200 0.9000 0.9000 13,000 -0.02(-2.17%)
Sep 07, 2011 0.9100 0.9200 0.9100 0.9200 3,060 +0.02(+2.22%)
Sep 06, 2011 0.9500 0.9600 0.9000 0.9000 17,943 -0.05(-5.26%)
Sep 02, 2011 0.9500 0.9500 0.9500 0.9500 3,600 +0.03(+3.26%)
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.