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, 2009 0.1850 0.1850 0.1800 0.1800 22,691 -0.01(-5.26%)
Jun 29, 2009 0.1850 0.1900 0.1850 0.1900 50,000 +0.00(+0.00%)
Jun 26, 2009 0.1850 0.1900 0.1850 0.1900 1,818 +0.00(+0.00%)
Jun 25, 2009 0.1900 0.1900 0.1900 0.1900 4,000 -0.01(-5.00%)
Jun 24, 2009 0.2000 0.2000 0.2000 0.2000 5,175 +0.00(+0.00%)
Jun 23, 2009 0.2000 0.2100 0.2000 0.2000 98,052 +0.01(+2.56%)
Jun 22, 2009 0.1950 0.1950 0.1950 0.1950 9,739 -0.01(-2.50%)
Jun 19, 2009 0.1950 0.2000 0.1950 0.2000 19,000 +0.00(+0.00%)
Jun 18, 2009 0.1900 0.2000 0.1900 0.2000 39,492 +0.02(+8.11%)
Jun 17, 2009 0.1950 0.2000 0.1600 0.1850 45,670 -0.02(-7.50%)
Jun 16, 2009 0.2000 0.2000 0.1950 0.2000 13,500 +0.00(+0.00%)
Jun 15, 2009 0.2000 0.2000 0.1950 0.2000 8,550 -0.00(-2.44%)
Jun 12, 2009 0.2000 0.2050 0.2000 0.2050 12,500 +0.00(+0.00%)
Jun 11, 2009 0.2000 0.2050 0.1900 0.2050 120,000 +0.00(+0.00%)
Jun 10, 2009 0.2000 0.2100 0.2000 0.2050 79,740 +0.00(+0.00%)
Jun 09, 2009 0.2050 0.2050 0.2050 0.2050 19,500 -0.01(-2.38%)
Jun 08, 2009 0.2100 0.2100 0.1950 0.2100 22,500 +0.00(+0.00%)
Jun 05, 2009 0.2050 0.2100 0.2000 0.2100 25,056 +0.01(+5.00%)
Jun 04, 2009 0.2100 0.2100 0.2000 0.2000 103,117 -0.01(-4.76%)
Jun 03, 2009 0.2100 0.2150 0.2000 0.2100 44,500 +0.00(+0.00%)
Jun 02, 2009 0.2050 0.2100 0.2000 0.2100 112,199 +0.01(+2.44%)
Jun 01, 2009 0.2100 0.2100 0.2050 0.2050 34,402 -0.01(-2.38%)
May 29, 2009 0.2100 0.2100 0.2000 0.2100 80,099 +0.00(+0.00%)
May 28, 2009 0.2050 0.2150 0.2000 0.2100 60,114 +0.01(+2.44%)
May 27, 2009 0.2050 0.2050 0.2050 0.2050 10,500 +0.00(+0.00%)
May 26, 2009 0.2100 0.2100 0.2050 0.2050 36,934 -0.01(-2.38%)
May 25, 2009 0.2100 0.2100 0.2050 0.2100 62,300 +0.01(+2.44%)
May 22, 2009 0.2000 0.2150 0.2000 0.2050 169,794 +0.00(+2.50%)
May 21, 2009 0.2050 0.2100 0.2000 0.2000 119,605 -0.01(-4.76%)
May 20, 2009 0.2150 0.2150 0.2000 0.2100 71,500 -0.01(-4.55%)
May 19, 2009 0.2100 0.2200 0.2050 0.2200 127,803 +0.02(+10.00%)
May 15, 2009 0.2050 0.2050 0.2000 0.2000 287,632 -0.00(-2.44%)
May 14, 2009 0.2000 0.2150 0.1950 0.2050 587,079 -0.02(-6.82%)
May 13, 2009 0.2300 0.2300 0.2200 0.2200 53,062 -0.01(-4.35%)
May 12, 2009 0.2300 0.2300 0.2200 0.2300 42,000 +0.02(+6.98%)
May 11, 2009 0.2350 0.2350 0.2150 0.2150 90,807 -0.03(-12.24%)
May 08, 2009 0.2500 0.2500 0.2400 0.2450 41,000 +0.01(+2.08%)
May 07, 2009 0.2500 0.2500 0.2400 0.2400 64,546 -0.01(-4.00%)
May 06, 2009 0.2500 0.2600 0.2450 0.2500 65,195 +0.00(+0.00%)
May 05, 2009 0.2500 0.2600 0.2500 0.2500 20,467 -0.01(-3.85%)
May 04, 2009 0.2500 0.2600 0.2350 0.2600 62,000 +0.01(+4.00%)
May 01, 2009 0.2300 0.2500 0.2300 0.2500 23,000 +0.02(+6.38%)
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%)
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.