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

Dynacor Group Inc (TSX: DNG )

5.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2009 0.2300 0.2350 0.2100 0.2350 34,837 +0.00(+2.17%)
Apr 29, 2009 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.00%)
Apr 28, 2009 0.2600 0.2600 0.2300 0.2300 29,988 -0.03(-11.54%)
Apr 27, 2009 0.2350 0.2600 0.2350 0.2600 26,000 -0.01(-1.89%)
Apr 24, 2009 0.2300 0.2650 0.2300 0.2650 35,435 +0.02(+6.00%)
Apr 23, 2009 0.2300 0.2500 0.2300 0.2500 28,569 +0.02(+8.70%)
Apr 22, 2009 0.2400 0.2400 0.2300 0.2300 7,500 -0.01(-4.17%)
Apr 21, 2009 0.2500 0.2500 0.2400 0.2400 2,737 -0.01(-4.00%)
Apr 20, 2009 0.2400 0.2500 0.2400 0.2500 23,199 +0.00(+0.00%)
Apr 17, 2009 0.2400 0.2500 0.2400 0.2500 69,944 +0.00(+0.00%)
Apr 16, 2009 0.2600 0.2600 0.2500 0.2500 30,169 +0.00(+0.00%)
Apr 15, 2009 0.2750 0.2750 0.2500 0.2500 9,349 -0.03(-10.71%)
Apr 14, 2009 0.2750 0.2800 0.2600 0.2800 29,507 -0.00(-1.75%)
Apr 13, 2009 0.2500 0.2850 0.2500 0.2850 40,300 +0.04(+18.75%)
Apr 09, 2009 0.2300 0.2500 0.2300 0.2400 21,500 -0.01(-4.00%)
Apr 08, 2009 0.2500 0.2500 0.2500 0.2500 71,207 +0.01(+4.17%)
Apr 07, 2009 0.2650 0.2650 0.2400 0.2400 26,000 -0.01(-4.00%)
Apr 06, 2009 0.2500 0.2650 0.2450 0.2500 148,812 -0.01(-3.85%)
Apr 03, 2009 0.2700 0.2800 0.2600 0.2600 40,883 -0.01(-3.70%)
Apr 02, 2009 0.2500 0.2700 0.2500 0.2700 19,426 +0.02(+5.88%)
Apr 01, 2009 0.2700 0.2700 0.2500 0.2550 48,500 -0.02(-5.56%)
Mar 31, 2009 0.2700 0.2700 0.2600 0.2700 15,500 +0.00(+0.00%)
Mar 30, 2009 0.3000 0.3000 0.2650 0.2700 30,947 +0.02(+8.00%)
Mar 26, 2009 0.2600 0.2600 0.2500 0.2500 128,104 +0.01(+4.17%)
Mar 25, 2009 0.2500 0.2700 0.2400 0.2400 27,935 -0.01(-4.00%)
Mar 24, 2009 0.2450 0.2500 0.2300 0.2500 46,000 +0.01(+4.17%)
Mar 23, 2009 0.2500 0.2500 0.2400 0.2400 12,500 -0.01(-4.00%)
Mar 20, 2009 0.2500 0.2500 0.2500 0.2500 5,000 -0.02(-7.41%)
Mar 19, 2009 0.2400 0.2700 0.2400 0.2700 31,000 +0.02(+8.00%)
Mar 18, 2009 0.2150 0.2500 0.2150 0.2500 15,000 +0.03(+13.64%)
Mar 17, 2009 0.2200 0.2200 0.2200 0.2200 5,172 -0.02(-8.33%)
Mar 16, 2009 0.2200 0.2400 0.2200 0.2400 13,872 -0.01(-4.00%)
Mar 13, 2009 0.2500 0.2500 0.2500 0.2500 6,558 +0.00(+0.00%)
Mar 12, 2009 0.2500 0.2500 0.2500 0.2500 20,500 +0.00(+0.00%)
Mar 11, 2009 0.2300 0.2600 0.2300 0.2500 26,750 +0.02(+11.11%)
Mar 10, 2009 0.2200 0.2250 0.2150 0.2250 40,898 -0.04(-13.46%)
Mar 09, 2009 0.2600 0.2600 0.2500 0.2600 39,952 -0.02(-7.14%)
Mar 06, 2009 0.2800 0.2800 0 +0.00(+0.00%)
Mar 05, 2009 0.2800 0.2800 0.2800 0.2800 17,951 +0.03(+9.80%)
Mar 04, 2009 0.2700 0.2800 0.2550 0.2550 10,000 -0.03(-12.07%)
Mar 02, 2009 0.2600 0.2900 0.2600 0.2900 22,000 +0.02(+7.41%)
Feb 27, 2009 0.2550 0.3000 0.2400 0.2700 80,000 -0.04(-12.90%)
Feb 26, 2009 0.3300 0.3300 0.3100 0.3100 6,500 -0.02(-6.06%)
Feb 25, 2009 0.3050 0.3300 0.3000 0.3300 38,900 +0.02(+6.45%)
Feb 24, 2009 0.3300 0.3400 0.2800 0.3100 55,295 -0.02(-6.06%)
Feb 23, 2009 0.3200 0.3400 0.3150 0.3300 38,309 +0.01(+3.13%)
Feb 20, 2009 0.2800 0.3200 0.2650 0.3200 76,375 +0.04(+14.29%)
Feb 19, 2009 0.2700 0.2800 0.2600 0.2800 21,000 +0.00(+0.00%)
Feb 18, 2009 0.2900 0.2950 0.2600 0.2800 31,149 -0.04(-12.50%)
Feb 17, 2009 0.3000 0.3200 0.2500 0.3200 54,285 +0.01(+3.23%)
Feb 13, 2009 0.3000 0.3200 0.3000 0.3100 13,169 +0.00(+0.00%)
Feb 12, 2009 0.3400 0.3400 0.3000 0.3100 129,842 -0.03(-8.82%)
Feb 11, 2009 0.2500 0.3400 0.2500 0.3400 358,247 +0.11(+47.83%)
Feb 10, 2009 0.1550 0.2300 0.1550 0.2300 460,365 +0.09(+64.29%)
Feb 09, 2009 0.1250 0.1400 0.1250 0.1400 43,048 +0.02(+12.00%)
Feb 06, 2009 0.1200 0.1250 0.1200 0.1250 18,861 -0.01(-7.41%)
Feb 05, 2009 0.1350 0.1350 0.1350 0.1350 21,000 +0.03(+28.57%)
Feb 04, 2009 0.1100 0.1250 0.1050 0.1050 89,000 -0.02(-16.00%)
Feb 03, 2009 0.1300 0.1350 0.1250 0.1250 13,875 -0.01(-7.41%)
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.