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 -0.070 (-1.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
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%)
Nov 03, 2008 0.2350 0.2400 0.2350 0.2400 8,100 +0.05(+26.32%)
Oct 31, 2008 0.1500 0.1900 0.1500 0.1900 31,845 +0.05(+35.71%)
Oct 30, 2008 0.1500 0.1500 0.1400 0.1400 27,530 -0.00(-3.45%)
Oct 29, 2008 0.1500 0.1500 0.1250 0.1450 27,632 -0.01(-3.33%)
Oct 28, 2008 0.1500 0.1500 0.1500 0.1500 10,012 +0.01(+11.11%)
Oct 27, 2008 0.1350 0.1350 0.1350 0.1350 14,530 -0.02(-15.62%)
Oct 24, 2008 0.1500 0.1600 0.1500 0.1600 16,375 +0.01(+6.67%)
Oct 23, 2008 0.1500 0.1500 117 +0.00(+0.00%)
Oct 22, 2008 0.1500 0.1500 0.1500 0.1500 11,364 -0.03(-16.67%)
Oct 21, 2008 0.1800 0.1800 0.1800 0.1800 7,500 +0.01(+5.88%)
Oct 20, 2008 0.1700 0.1700 0.1700 0.1700 10,564 +0.01(+3.03%)
Oct 17, 2008 0.1850 0.1850 0.1650 0.1650 5,500 +0.01(+3.13%)
Oct 16, 2008 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Oct 15, 2008 0.1600 0.1600 0.1600 0.1600 32,750 -0.02(-11.11%)
Oct 14, 2008 0.2050 0.2100 0.1800 0.1800 41,500 +0.00(+0.00%)
Oct 10, 2008 0.2800 0.2800 0.1800 0.1800 42,127 -0.04(-18.18%)
Oct 09, 2008 0.2200 0.2200 0.2200 0.2200 5,058 +0.05(+33.33%)
Oct 08, 2008 0.1650 0.1650 0 +0.00(+0.00%)
Oct 07, 2008 0.1650 0.1650 0.1600 0.1650 9,322 +0.01(+3.13%)
Oct 06, 2008 0.1850 0.1850 0.1600 0.1600 6,000 -0.04(-17.95%)
Oct 03, 2008 0.1950 0.1950 0 +0.00(+0.00%)
Oct 02, 2008 0.1800 0.1950 0.1800 0.1950 32,316 +0.01(+2.63%)
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.