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

Dynacor Group Inc (TSX: DNG )

5.310 -0.030 (-0.56%)
Streaming Delayed Price Updated: 1:14 PM 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 (%)
Mar 31, 2010 0.1850 0.1850 0.1800 0.1800 32,786 -0.01(-5.26%)
Mar 30, 2010 0.1950 0.1950 0.1900 0.1900 56,000 +0.00(+0.00%)
Mar 29, 2010 0.1800 0.1900 0.1750 0.1900 141,000 +0.02(+11.76%)
Mar 26, 2010 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Mar 25, 2010 0.1700 0.1700 0.1700 0.1700 23,074 -0.00(-2.86%)
Mar 24, 2010 0.1750 0.1750 0.1750 0.1750 9,000 +0.00(+0.00%)
Mar 23, 2010 0.1700 0.1750 0.1700 0.1750 54,169 +0.00(+0.00%)
Mar 22, 2010 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+0.00%)
Mar 19, 2010 0.1800 0.1800 0.1750 0.1750 14,500 -0.01(-2.78%)
Mar 18, 2010 0.1800 0.1800 0.1800 0.1800 16,500 -0.01(-2.70%)
Mar 17, 2010 0.1850 0.1850 0.1800 0.1850 36,000 +0.00(+0.00%)
Mar 16, 2010 0.1800 0.1850 0.1800 0.1850 14,000 +0.00(+0.00%)
Mar 15, 2010 0.1850 0.1850 0.1850 0.1850 105 +0.00(+0.00%)
Mar 12, 2010 0.1850 0.1850 0.1850 0.1850 15,000 -0.01(-2.63%)
Mar 11, 2010 0.1650 0.1900 0.1650 0.1900 388,634 +0.02(+15.15%)
Mar 10, 2010 0.1600 0.1700 0.1600 0.1650 138,694 +0.01(+3.13%)
Mar 09, 2010 0.1600 0.1700 0.1600 0.1600 114,548 -0.01(-3.03%)
Mar 08, 2010 0.1650 0.1650 0.1650 0.1650 35,000 +0.00(+0.00%)
Mar 05, 2010 0.1650 0.1700 0.1650 0.1650 83,169 +0.00(+0.00%)
Mar 04, 2010 0.1650 0.1650 0.1650 0.1650 21,287 +0.00(+0.00%)
Mar 03, 2010 0.1600 0.1650 0.1600 0.1650 32,254 +0.01(+3.13%)
Mar 02, 2010 0.1700 0.1700 0.1600 0.1600 161,988 -0.01(-5.88%)
Mar 01, 2010 0.1650 0.1700 0.1600 0.1700 114,019 +0.01(+3.03%)
Feb 26, 2010 0.1550 0.1650 0.1550 0.1650 40,316 +0.01(+6.45%)
Feb 25, 2010 0.1600 0.1650 0.1500 0.1550 167,574 -0.02(-8.82%)
Feb 24, 2010 0.1650 0.1700 0.1650 0.1700 17,000 +0.01(+3.03%)
Feb 23, 2010 0.1700 0.1700 0.1650 0.1650 86,150 -0.01(-2.94%)
Feb 22, 2010 0.1750 0.1800 0.1700 0.1700 40,477 -0.01(-8.11%)
Feb 19, 2010 0.1750 0.1850 0.1750 0.1850 42,000 +0.01(+5.71%)
Feb 18, 2010 0.1750 0.1750 0.1750 0.1750 11,616 +0.00(+0.00%)
Feb 17, 2010 0.1750 0.1750 0.1750 0.1750 31,033 +0.00(+2.94%)
Feb 16, 2010 0.1650 0.1700 0.1650 0.1700 12,606 -0.00(-2.86%)
Feb 12, 2010 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Feb 11, 2010 0.1750 0.1800 0.1750 0.1750 21,658 -0.01(-2.78%)
Feb 10, 2010 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Feb 09, 2010 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 08, 2010 0.1750 0.1800 0.1750 0.1800 46,000 +0.01(+2.86%)
Feb 05, 2010 0.1700 0.1750 0.1650 0.1750 38,025 +0.00(+2.94%)
Feb 04, 2010 0.1750 0.1750 0.1700 0.1700 26,000 -0.01(-5.56%)
Feb 03, 2010 0.1750 0.1800 0.1700 0.1800 35,500 -0.01(-2.70%)
Feb 02, 2010 0.1750 0.1850 0.1750 0.1850 91,657 +0.01(+5.71%)
Feb 01, 2010 0.1700 0.1750 0.1600 0.1750 337,916 -0.02(-7.89%)
Jan 29, 2010 0.1900 0.2000 0.1900 0.1900 21,280 +0.00(+0.00%)
Jan 28, 2010 0.1900 0.1900 0.1900 0.1900 2,616 -0.01(-5.00%)
Jan 27, 2010 0.2050 0.2200 0.2000 0.2000 26,183 -0.01(-4.76%)
Jan 26, 2010 0.2250 0.2250 0.2000 0.2100 36,363 -0.01(-4.55%)
Jan 25, 2010 0.1850 0.2200 0.1850 0.2200 41,500 +0.04(+18.92%)
Jan 22, 2010 0.1800 0.1850 0.1700 0.1850 81,246 -0.01(-2.63%)
Jan 21, 2010 0.2000 0.2000 0.1850 0.1900 72,578 -0.01(-5.00%)
Jan 20, 2010 0.2050 0.2050 0.2000 0.2000 11,000 -0.00(-2.44%)
Jan 19, 2010 0.2100 0.2100 0.2050 0.2050 6,000 -0.01(-2.38%)
Jan 18, 2010 0.2000 0.2150 0.2000 0.2100 21,350 -0.01(-2.33%)
Jan 15, 2010 0.2200 0.2200 0.2150 0.2150 10,824 -0.01(-2.27%)
Jan 14, 2010 0.2200 0.2200 0.2150 0.2200 105,160 +0.01(+2.33%)
Jan 13, 2010 0.2100 0.2150 0.2100 0.2150 56,201 +0.01(+2.38%)
Jan 12, 2010 0.2100 0.2100 0.2100 0.2100 8,275 -0.01(-4.55%)
Jan 11, 2010 0.2250 0.2300 0.2200 0.2200 105,515 -0.01(-2.22%)
Jan 08, 2010 0.2300 0.2300 0.2200 0.2250 80,100 -0.01(-2.17%)
Jan 07, 2010 0.2250 0.2350 0.2200 0.2300 173,451 -0.01(-4.17%)
Jan 06, 2010 0.2400 0.2400 0.2400 0.2400 13,400 +0.00(+0.00%)
Jan 05, 2010 0.2400 0.2400 0.2350 0.2400 40,000 +0.01(+2.13%)
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.