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: 9:30 AM EDT, Jun 3, 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, 2012 1.210 1.210 1.140 1.140 102,607 -0.07(-5.79%)
Nov 29, 2012 1.190 1.230 1.170 1.210 155,571 +0.02(+1.68%)
Nov 28, 2012 1.090 1.200 1.090 1.190 115,182 +0.07(+6.25%)
Nov 27, 2012 1.140 1.150 1.050 1.120 998,001 +0.00(+0.00%)
Nov 26, 2012 1.170 1.180 1.120 1.120 65,985 -0.02(-1.75%)
Nov 24, 2012 1.180 1.180 1.120 1.140 51,058 +0.00(+0.00%)
Nov 23, 2012 1.180 1.180 1.120 1.140 51,058 -0.02(-1.72%)
Nov 22, 2012 1.180 1.190 1.140 1.160 99,800 -0.04(-3.33%)
Nov 21, 2012 1.170 1.200 1.170 1.200 48,241 +0.02(+1.69%)
Nov 20, 2012 1.200 1.200 1.180 1.180 15,900 -0.04(-3.28%)
Nov 19, 2012 1.190 1.220 1.190 1.220 63,975 +0.02(+1.67%)
Nov 16, 2012 1.160 1.200 1.160 1.200 71,000 +0.04(+3.45%)
Nov 15, 2012 1.150 1.160 1.150 1.160 25,695 +0.00(+0.00%)
Nov 14, 2012 1.180 1.180 1.100 1.160 74,848 -0.02(-1.69%)
Nov 13, 2012 1.200 1.200 1.130 1.180 52,651 -0.02(-1.67%)
Nov 12, 2012 1.230 1.230 1.170 1.200 35,000 -0.03(-2.44%)
Nov 09, 2012 1.250 1.250 1.170 1.230 198,203 +0.03(+2.50%)
Nov 08, 2012 1.200 1.210 1.170 1.200 139,945 +0.05(+4.35%)
Nov 07, 2012 1.140 1.200 1.130 1.150 67,893 -0.01(-0.86%)
Nov 06, 2012 1.190 1.190 1.120 1.160 68,345 -0.04(-3.33%)
Nov 05, 2012 1.210 1.220 1.180 1.200 91,902 -0.01(-0.83%)
Nov 02, 2012 1.230 1.250 1.190 1.210 86,021 -0.04(-3.20%)
Nov 01, 2012 1.170 1.250 1.170 1.250 101,200 +0.05(+4.17%)
Oct 31, 2012 1.230 1.230 1.160 1.200 93,732 -0.02(-1.64%)
Oct 30, 2012 1.060 1.250 1.050 1.220 247,250 +0.20(+19.61%)
Oct 29, 2012 1.200 1.240 0.9000 1.020 414,721 -0.19(-15.70%)
Oct 26, 2012 1.250 1.250 1.210 1.210 24,507 -0.01(-0.82%)
Oct 25, 2012 1.320 1.320 1.220 1.220 87,802 -0.08(-6.15%)
Oct 24, 2012 1.350 1.400 1.290 1.300 106,638 -0.05(-3.70%)
Oct 23, 2012 1.420 1.420 1.290 1.350 121,209 +0.18(+15.38%)
Oct 19, 2012 1.180 1.180 1.070 1.170 120,207 -0.01(-0.85%)
Oct 18, 2012 1.130 1.180 1.080 1.180 76,318 +0.05(+4.42%)
Oct 17, 2012 1.100 1.140 1.050 1.130 170,616 +0.09(+8.65%)
Oct 16, 2012 0.8800 1.040 0.8800 1.040 229,457 +0.14(+15.56%)
Oct 15, 2012 0.8800 0.9000 0.8800 0.9000 48,150 +0.05(+5.88%)
Oct 12, 2012 0.9000 0.9000 0.8500 0.8500 77,242 -0.05(-5.56%)
Oct 11, 2012 0.9000 0.9000 0.9000 0.9000 31,600 +0.02(+2.27%)
Oct 10, 2012 0.8800 0.8800 0.8800 0.8800 12,600 -0.03(-3.30%)
Oct 09, 2012 0.8600 0.9100 0.8400 0.9100 75,100 +0.05(+5.81%)
Oct 05, 2012 0.8600 0.8600 0.8600 0 -0.02(-2.27%)
Oct 04, 2012 0.8800 0.8800 0.8700 0.8800 24,750 +0.01(+1.15%)
Oct 03, 2012 0.8800 0.8800 0.8700 0.8700 10,000 -0.03(-3.33%)
Oct 02, 2012 0.9100 0.9100 0.8900 0.9000 37,800 +0.00(+0.00%)
Oct 01, 2012 0.9100 0.9100 0.9000 0.9000 27,789 +0.02(+2.27%)
Sep 28, 2012 0.9000 0.9000 0.8800 0.8800 3,230 +0.00(+0.00%)
Sep 27, 2012 0.9000 0.9100 0.8800 0.8800 41,600 -0.01(-1.12%)
Sep 26, 2012 0.8500 0.8900 0.8500 0.8900 33,151 +0.04(+4.71%)
Sep 25, 2012 0.9100 0.9100 0.8500 0.8500 26,683 -0.05(-5.56%)
Sep 24, 2012 0.9100 0.9200 0.9000 0.9000 25,200 -0.02(-2.17%)
Sep 21, 2012 0.8900 0.9200 0.8900 0.9200 113,232 +0.04(+4.55%)
Sep 20, 2012 0.8700 0.8900 0.8700 0.8800 26,280 -0.01(-1.12%)
Sep 19, 2012 0.8600 0.8900 0.8500 0.8900 98,352 +0.04(+4.71%)
Sep 18, 2012 0.8200 0.8600 0.8200 0.8500 147,792 +0.06(+7.59%)
Sep 17, 2012 0.8300 0.8400 0.7900 0.7900 46,350 -0.04(-4.82%)
Sep 14, 2012 0.8100 0.8300 0.8100 0.8300 23,140 -0.01(-1.19%)
Sep 13, 2012 0.8000 0.8400 0.7900 0.8400 61,609 +0.03(+3.70%)
Sep 12, 2012 0.8100 0.8100 0.8100 0.8100 3,990 +0.00(+0.00%)
Sep 11, 2012 0.8100 0.8200 0.8100 0.8100 16,000 +0.00(+0.00%)
Sep 10, 2012 0.8200 0.8300 0.8100 0.8100 47,974 -0.02(-2.41%)
Sep 07, 2012 0.8300 0.8400 0.8300 0.8300 21,230 +0.01(+1.22%)
Sep 06, 2012 0.8700 0.8700 0.8000 0.8200 153,050 -0.06(-6.82%)
Sep 05, 2012 0.8700 0.8800 0.8200 0.8800 47,974 +0.01(+1.15%)
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.