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

Dynacor Group Inc (TSX: DNG )

5.470 +0.040 (+0.74%)
Streaming Delayed Price Updated: 9:47 AM EDT, Jun 18, 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 (%)
Feb 28, 2014 1.700 1.700 1.620 1.670 39,480 -0.03(-1.76%)
Feb 27, 2014 1.650 1.700 1.640 1.700 60,129 +0.09(+5.59%)
Feb 26, 2014 1.580 1.670 1.580 1.610 68,980 +0.04(+2.55%)
Feb 25, 2014 1.560 1.580 1.510 1.570 106,489 +0.01(+0.64%)
Feb 24, 2014 1.730 1.730 1.350 1.560 0 -0.17(-9.83%)
Feb 21, 2014 1.770 1.770 1.700 1.730 64,372 +0.01(+0.58%)
Feb 20, 2014 1.810 1.810 1.710 1.720 79,280 -0.06(-3.37%)
Feb 19, 2014 1.840 1.840 1.770 1.780 88,239 -0.06(-3.26%)
Feb 18, 2014 1.850 1.850 1.810 1.840 105,587 +0.04(+2.22%)
Feb 14, 2014 1.800 1.800 1.800 0 +0.02(+1.12%)
Feb 13, 2014 1.740 1.810 1.710 1.780 191,604 +0.11(+6.59%)
Feb 12, 2014 1.830 1.830 1.530 1.670 728,841 -0.17(-9.24%)
Feb 11, 2014 1.800 1.880 1.790 1.840 125,205 +0.05(+2.79%)
Feb 10, 2014 1.850 1.850 1.780 1.790 121,735 +0.03(+1.70%)
Feb 07, 2014 1.710 1.780 1.680 1.760 157,328 +0.06(+3.53%)
Feb 06, 2014 1.710 1.720 1.650 1.700 88,980 +0.02(+1.19%)
Feb 05, 2014 1.590 1.700 1.580 1.680 115,736 +0.11(+7.01%)
Feb 04, 2014 1.530 1.570 1.520 1.570 77,961 +0.04(+2.61%)
Feb 03, 2014 1.580 1.580 1.520 1.530 219,416 -0.06(-3.77%)
Jan 31, 2014 1.630 1.630 1.520 1.590 304,842 -0.06(-3.64%)
Jan 30, 2014 1.600 1.650 1.540 1.650 361,857 +0.05(+3.12%)
Jan 29, 2014 1.900 1.900 1.500 1.600 1,653,208 -0.47(-22.71%)
Jan 28, 2014 1.980 2.120 1.980 2.070 102,070 +0.11(+5.61%)
Jan 27, 2014 1.980 2.000 1.960 1.960 0 -0.02(-1.01%)
Jan 24, 2014 2.100 2.100 1.980 1.980 134,328 -0.12(-5.71%)
Jan 23, 2014 2.140 2.200 2.100 2.100 118,230 -0.03(-1.41%)
Jan 22, 2014 2.140 2.140 2.070 2.130 122,884 +0.02(+0.95%)
Jan 21, 2014 2.040 2.200 2.000 2.110 333,512 +0.07(+3.43%)
Jan 20, 2014 1.950 2.040 1.900 2.040 356,440 +0.13(+6.81%)
Jan 17, 2014 1.850 1.920 1.850 1.910 73,357 +0.07(+3.80%)
Jan 16, 2014 1.830 1.870 1.830 1.840 17,400 +0.04(+2.22%)
Jan 15, 2014 1.860 1.850 1.800 1.800 13,879 -0.06(-3.23%)
Jan 14, 2014 1.850 1.870 1.820 1.860 23,146 +0.05(+2.76%)
Jan 13, 2014 1.860 1.860 1.800 1.810 72,482 -0.08(-4.23%)
Jan 10, 2014 1.850 1.890 1.850 1.890 16,315 +0.04(+2.16%)
Jan 09, 2014 1.890 1.890 1.850 1.850 15,195 +0.00(+0.00%)
Jan 08, 2014 1.860 1.910 1.850 1.850 66,819 +0.00(+0.00%)
Jan 07, 2014 1.920 1.930 1.850 1.850 52,332 -0.05(-2.63%)
Jan 06, 2014 1.830 1.930 1.810 1.900 169,127 +0.07(+3.83%)
Jan 03, 2014 1.800 1.830 1.800 1.830 21,300 +0.03(+1.67%)
Jan 02, 2014 1.810 1.860 1.800 1.800 105,788 +0.01(+0.56%)
Dec 31, 2013 1.790 1.790 1.790 0 +0.00(+0.00%)
Dec 30, 2013 1.820 1.840 1.790 1.790 49,004 -0.05(-2.72%)
Dec 27, 2013 1.870 1.870 1.810 1.840 21,319 -0.04(-2.13%)
Dec 24, 2013 1.880 1.880 1.880 0 +0.00(+0.00%)
Dec 23, 2013 1.780 1.880 1.750 1.880 45,123 +0.12(+6.82%)
Dec 20, 2013 1.680 1.760 1.670 1.760 42,347 +0.08(+4.76%)
Dec 19, 2013 1.690 1.690 1.610 1.680 35,096 -0.04(-2.33%)
Dec 18, 2013 1.710 1.750 1.670 1.720 38,904 +0.03(+1.78%)
Dec 17, 2013 1.700 1.700 1.660 1.690 25,885 +0.02(+1.20%)
Dec 16, 2013 1.580 1.700 1.580 1.670 39,544 +0.09(+5.70%)
Dec 13, 2013 1.590 1.590 1.540 1.580 78,230 -0.02(-1.25%)
Dec 12, 2013 1.690 1.690 1.600 1.600 54,724 -0.09(-5.33%)
Dec 11, 2013 1.730 1.750 1.680 1.690 15,728 -0.05(-2.87%)
Dec 10, 2013 1.790 1.790 1.700 1.740 57,671 -0.02(-1.14%)
Dec 09, 2013 1.830 1.850 1.750 1.760 96,094 -0.05(-2.76%)
Dec 06, 2013 1.820 1.840 1.810 1.810 21,950 +0.01(+0.56%)
Dec 05, 2013 1.830 1.840 1.800 1.800 51,871 -0.02(-1.10%)
Dec 04, 2013 1.870 1.870 1.820 1.820 74,886 -0.06(-3.19%)
Dec 03, 2013 1.850 1.880 1.810 1.880 81,253 +0.06(+3.30%)
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.