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 UNCHANGED
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 (%)
Jul 29, 2011 0.8900 0.9200 0.8800 0.8900 49,033 -0.03(-3.26%)
Jul 28, 2011 0.9200 0.9200 0.9100 0.9200 13,000 +0.00(+0.00%)
Jul 27, 2011 0.9800 0.9800 0.9200 0.9200 6,466 -0.04(-4.17%)
Jul 26, 2011 0.9600 0.9600 0.9600 0.9600 6,500 -0.03(-3.03%)
Jul 25, 2011 1.020 1.020 0.9800 0.9900 69,256 -0.01(-1.00%)
Jul 22, 2011 0.9300 1.020 0.9300 1.000 182,681 +0.06(+6.38%)
Jul 21, 2011 0.8900 0.9400 0.8900 0.9400 30,000 +0.06(+6.82%)
Jul 20, 2011 0.9400 0.9400 0.8800 0.8800 11,900 -0.04(-4.35%)
Jul 19, 2011 0.9600 0.9700 0.9200 0.9200 24,726 -0.05(-5.15%)
Jul 18, 2011 1.000 1.000 0.9700 0.9700 21,300 -0.01(-1.02%)
Jul 15, 2011 0.9900 0.9900 0.9800 0.9800 7,300 -0.02(-2.00%)
Jul 14, 2011 1.020 1.030 1.000 1.000 33,961 -0.01(-0.99%)
Jul 13, 2011 0.9600 1.010 0.9600 1.010 39,375 +0.06(+6.32%)
Jul 12, 2011 0.9700 0.9700 0.9300 0.9500 26,600 +0.00(+0.00%)
Jul 11, 2011 0.9900 0.9900 0.9500 0.9500 13,328 -0.04(-4.04%)
Jul 08, 2011 1.030 1.030 0.9900 0.9900 14,700 -0.01(-1.00%)
Jul 07, 2011 1.020 1.030 1.000 1.000 29,800 -0.02(-1.96%)
Jul 06, 2011 1.040 1.040 1.020 1.020 10,610 +0.00(+0.00%)
Jul 05, 2011 1.000 1.020 0.9900 1.020 18,600 -0.01(-0.97%)
Jul 04, 2011 1.000 1.030 0.9900 1.030 14,432 +0.03(+3.00%)
Jun 30, 2011 1.040 1.050 1.000 1.000 18,500 -0.03(-2.91%)
Jun 29, 2011 1.000 1.050 1.000 1.030 21,600 -0.04(-3.74%)
Jun 28, 2011 1.080 1.080 1.050 1.070 2,352 +0.02(+1.90%)
Jun 27, 2011 1.060 1.060 1.050 1.050 800 -0.05(-4.55%)
Jun 24, 2011 1.130 1.140 1.090 1.100 27,461 -0.05(-4.35%)
Jun 23, 2011 1.050 1.150 0.9800 1.150 117,170 +0.10(+9.52%)
Jun 22, 2011 1.030 1.070 1.020 1.050 117,200 +0.02(+1.94%)
Jun 21, 2011 1.020 1.030 1.000 1.030 21,579 +0.02(+1.98%)
Jun 20, 2011 1.040 1.040 1.010 1.010 55,720 -0.04(-3.81%)
Jun 17, 2011 1.100 1.100 1.040 1.050 32,485 -0.02(-1.87%)
Jun 16, 2011 1.140 1.150 1.070 1.070 25,575 -0.06(-5.31%)
Jun 15, 2011 1.140 1.200 1.100 1.130 63,940 -0.05(-4.24%)
Jun 14, 2011 1.170 1.240 1.160 1.180 16,400 +0.04(+3.51%)
Jun 13, 2011 1.200 1.200 1.140 1.140 11,040 -0.10(-8.06%)
Jun 10, 2011 1.230 1.290 1.200 1.240 24,000 +0.01(+0.81%)
Jun 09, 2011 1.100 1.230 1.070 1.230 47,592 +0.13(+11.82%)
Jun 08, 2011 1.190 1.190 1.070 1.100 35,318 -0.09(-7.56%)
Jun 07, 2011 1.170 1.190 1.150 1.190 17,200 +0.04(+3.48%)
Jun 06, 2011 1.290 1.290 1.100 1.150 108,300 -0.15(-11.54%)
Jun 03, 2011 1.300 1.300 1.300 1.300 200 -0.16(-10.96%)
May 24, 2011 1.400 1.480 1.330 1.460 32,154 -0.02(-1.35%)
May 20, 2011 1.390 1.480 1.390 1.480 15,650 +0.11(+8.03%)
May 19, 2011 1.380 1.400 1.350 1.370 21,600 +0.12(+9.60%)
May 18, 2011 1.270 1.480 1.250 1.250 64,418 -0.01(-0.79%)
May 17, 2011 1.280 1.300 1.250 1.260 45,372 -0.04(-3.08%)
May 16, 2011 1.260 1.300 1.260 1.300 19,973 +0.04(+3.17%)
May 13, 2011 1.300 1.300 1.240 1.260 99,699 +0.00(+0.00%)
May 12, 2011 1.300 1.310 1.260 1.260 30,350 -0.03(-2.33%)
May 11, 2011 1.300 1.310 1.290 1.290 34,930 -0.01(-0.77%)
May 10, 2011 1.380 1.380 1.300 1.300 29,500 -0.10(-7.14%)
May 09, 2011 1.400 1.430 1.370 1.400 52,600 +0.00(+0.00%)
May 06, 2011 1.370 1.400 1.310 1.400 122,728 +0.02(+1.45%)
May 05, 2011 1.440 1.470 1.380 1.380 62,125 -0.05(-3.50%)
May 04, 2011 1.480 1.480 1.410 1.430 55,660 -0.07(-4.67%)
May 03, 2011 1.480 1.500 1.470 1.500 32,250 +0.00(+0.00%)
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.