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 (%)
Jun 30, 2008 0.2350 0.2500 0.2000 0.2500 30,500 +0.01(+4.17%)
Jun 27, 2008 0.2550 0.2550 0.2350 0.2400 65,699 -0.04(-14.29%)
Jun 26, 2008 0.2800 0.2800 0.2750 0.2800 20,910 +0.01(+3.70%)
Jun 25, 2008 0.2700 0.2700 0.2700 0.2700 4,679 +0.00(+0.00%)
Jun 24, 2008 0.2700 0.2700 0.2700 0.2700 15,000 +0.00(+0.00%)
Jun 23, 2008 0.2700 0.2800 0.2700 0.2700 15,925 -0.02(-8.47%)
Jun 20, 2008 0.2950 0.2950 0.2950 0.2950 58 +0.00(+0.00%)
Jun 19, 2008 0.2950 0.2950 0.2950 0.2950 5,000 -0.01(-1.67%)
Jun 18, 2008 0.3000 0.3000 0.3000 0.3000 10,000 -0.02(-6.25%)
Jun 17, 2008 0.3000 0.3200 0.3000 0.3200 18,742 -0.01(-3.03%)
Jun 16, 2008 0.2950 0.3300 0.2950 0.3300 43,199 +0.06(+22.22%)
Jun 13, 2008 0.2900 0.3000 0.2700 0.2700 58,716 -0.02(-6.90%)
Jun 12, 2008 0.2600 0.2900 0.2600 0.2900 20,300 +0.03(+11.54%)
Jun 11, 2008 0.2700 0.2700 0.2550 0.2600 14,302 -0.01(-3.70%)
Jun 10, 2008 0.2600 0.2700 0.2600 0.2700 36,663 +0.02(+5.88%)
Jun 09, 2008 0.2600 0.2700 0.2550 0.2550 56,000 -0.02(-5.56%)
Jun 06, 2008 0.2750 0.2900 0.2700 0.2700 95,000 -0.01(-3.57%)
Jun 05, 2008 0.2950 0.2950 0.2700 0.2800 12,432 -0.01(-5.08%)
Jun 04, 2008 0.2950 0.2950 0.2950 0.2950 13,500 +0.01(+1.72%)
Jun 03, 2008 0.2900 0.3400 0.2900 0.2900 26,228 +0.00(+0.00%)
Jun 02, 2008 0.2950 0.2950 0.2900 0.2900 31,170 -0.03(-9.38%)
May 30, 2008 0.3100 0.3200 0.3100 0.3200 25,500 +0.02(+6.67%)
May 29, 2008 0.3000 0.3100 0.3000 0.3000 26,300 +0.02(+5.26%)
May 28, 2008 0.2850 0.3150 0.2850 0.2850 35,158 -0.01(-1.72%)
May 27, 2008 0.2900 0.3000 0.2900 0.2900 18,130 -0.01(-3.33%)
May 26, 2008 0.3200 0.3200 0.3000 0.3000 54,037 -0.01(-3.23%)
May 23, 2008 0.3400 0.3500 0.3100 0.3100 56,367 -0.06(-16.22%)
May 22, 2008 0.2950 0.3750 0.2950 0.3700 137,430 +0.08(+25.42%)
May 21, 2008 0.3000 0.3300 0.2800 0.2950 19,636 -0.01(-1.67%)
May 20, 2008 0.2800 0.3000 0.2800 0.3000 5,069 -0.03(-9.09%)
May 19, 2008 0.3300 0.3300 0.3300 0.3300 38,733 +0.00(+0.00%)
May 16, 2008 0.3300 0.3300 0.3300 0.3300 38,733 +0.00(+0.00%)
May 15, 2008 0.3400 0.3400 0.3300 0.3300 96,342 -0.01(-2.94%)
May 14, 2008 0.3350 0.3400 0.3350 0.3400 15,309 +0.00(+0.00%)
May 13, 2008 0.3800 0.3800 0.3400 0.3400 43,000 -0.02(-5.56%)
May 12, 2008 0.3550 0.3600 0.3550 0.3600 20,000 +0.02(+5.88%)
May 09, 2008 0.3600 0.3600 0.3400 0.3400 51,399 -0.02(-5.56%)
May 08, 2008 0.3600 0.3600 0.3600 0.3600 3,000 +0.03(+9.09%)
May 07, 2008 0.3350 0.3400 0.3300 0.3300 61,166 +0.00(+0.00%)
May 06, 2008 0.3400 0.3400 0.3300 0.3300 40,355 +0.00(+0.00%)
May 05, 2008 0.3600 0.3600 0.3250 0.3300 30,737 +0.00(+0.00%)
May 02, 2008 0.3300 0.3300 0.3300 0.3300 47,664 -0.01(-2.94%)
May 01, 2008 0.3400 0.3600 0.3400 0.3400 41,000 -0.01(-2.86%)
Apr 30, 2008 0.3500 0.3600 0.3200 0.3500 101,163 +0.00(+0.00%)
Apr 29, 2008 0.3700 0.3700 0.3500 0.3500 187,081 -0.05(-12.50%)
Apr 28, 2008 0.4000 0.4000 0.4000 0.4000 1,575 +0.04(+9.59%)
Apr 25, 2008 0.3650 0.3650 0.3650 0.3650 10,169 -0.02(-5.19%)
Apr 24, 2008 0.3850 0.3850 0.3850 0.3850 10,051 +0.01(+1.32%)
Apr 23, 2008 0.4000 0.4000 0.3800 0.3800 49,010 -0.06(-13.64%)
Apr 22, 2008 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Apr 21, 2008 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Apr 18, 2008 0.4000 0.4400 0.3900 0.4400 117,223 +0.02(+4.76%)
Apr 17, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Apr 16, 2008 0.4200 0.4200 0.4200 0.4200 20,000 +0.03(+7.69%)
Apr 15, 2008 0.3900 0.3900 0.3900 0.3900 26,250 +0.00(+0.00%)
Apr 14, 2008 0.4100 0.4100 0.3900 0.3900 51,669 -0.03(-7.14%)
Apr 11, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Apr 10, 2008 0.4200 0.4200 0.4200 0.4200 10,000 -0.01(-1.18%)
Apr 09, 2008 0.4250 0.4400 0.4250 0.4250 47,137 +0.01(+1.19%)
Apr 08, 2008 0.4400 0.4400 0.4200 0.4200 5,760 +0.00(+0.00%)
Apr 07, 2008 0.4200 0.4200 0.4200 0.4200 643 +0.00(+0.00%)
Apr 04, 2008 0.4150 0.4200 0.4100 0.4200 8,518 -0.01(-2.33%)
Apr 03, 2008 0.4100 0.4300 0.3200 0.4300 41,566 +0.00(+0.00%)
Apr 02, 2008 0.4300 0.4300 0.4300 0.4300 4,000 -0.01(-2.27%)
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.