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

Dynacor Group Inc (TSX: DNG )

5.410 -0.010 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2010 0.3700 0.4100 0.3700 0.4000 122,391 +0.01(+2.56%)
Aug 30, 2010 0.3000 0.3950 0.3000 0.3900 95,494 +0.09(+30.00%)
Aug 27, 2010 0.3000 0.3000 0.3000 0.3000 6,000 -0.02(-6.25%)
Aug 26, 2010 0.3200 0.3200 0.3200 0.3200 5,300 +0.00(+0.00%)
Aug 25, 2010 0.3200 0.3200 0.3200 0.3200 25,650 +0.00(+0.00%)
Aug 24, 2010 0.3300 0.3300 0.3150 0.3200 17,000 -0.02(-7.25%)
Aug 23, 2010 0.3150 0.3450 0.3150 0.3450 33,802 +0.04(+15.00%)
Aug 20, 2010 0.3000 0.3000 0.3000 0.3000 30,300 -0.02(-6.25%)
Aug 19, 2010 0.3300 0.3300 0.3200 0.3200 25,500 -0.01(-3.03%)
Aug 18, 2010 0.3300 0.3500 0.3100 0.3300 54,284 +0.00(+0.00%)
Aug 17, 2010 0.3600 0.3600 0.3300 0.3300 41,445 -0.03(-8.33%)
Aug 16, 2010 0.3400 0.4000 0.3400 0.3600 20,459 +0.03(+9.09%)
Aug 13, 2010 0.3500 0.3500 0.3300 0.3300 4,827 -0.04(-10.81%)
Aug 12, 2010 0.4000 0.4100 0.3700 0.3700 103,891 +0.00(+0.00%)
Aug 11, 2010 0.3500 0.3700 0.3250 0.3700 63,325 +0.02(+4.23%)
Aug 10, 2010 0.3400 0.3550 0.3350 0.3550 31,616 +0.02(+7.58%)
Aug 09, 2010 0.3100 0.3350 0.3100 0.3300 24,419 +0.03(+10.00%)
Aug 06, 2010 0.2850 0.3000 0.2850 0.3000 23,500 +0.02(+5.26%)
Aug 05, 2010 0.2800 0.2850 0.2700 0.2850 23,000 -0.01(-1.72%)
Aug 04, 2010 0.2550 0.2900 0.2550 0.2900 36,899 +0.03(+11.54%)
Aug 03, 2010 0.2550 0.2600 0.2550 0.2600 4,700 -0.01(-1.89%)
Jul 30, 2010 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jul 29, 2010 0.2350 0.2650 0.2350 0.2650 10,393 +0.01(+1.92%)
Jul 28, 2010 0.2450 0.2600 0.2300 0.2600 3,194 +0.02(+8.33%)
Jul 27, 2010 0.2400 0.2400 0.1900 0.2400 63,500 -0.01(-4.00%)
Jul 26, 2010 0.2650 0.2650 0.2400 0.2500 61,269 -0.01(-1.96%)
Jul 23, 2010 0.2700 0.2700 0.2550 0.2550 24,000 -0.03(-8.93%)
Jul 22, 2010 0.2850 0.2850 0.2700 0.2800 33,333 -0.01(-5.08%)
Jul 21, 2010 0.2950 0.2950 0.2950 0.2950 9,500 +0.01(+1.72%)
Jul 20, 2010 0.2900 0.2900 0.2900 0.2900 5,468 +0.02(+7.41%)
Jul 19, 2010 0.2700 0.2700 0.2700 0.2700 6,992 +0.00(+0.00%)
Jul 16, 2010 0.2800 0.2800 0.2700 0.2700 21,000 -0.02(-8.47%)
Jul 15, 2010 0.2950 0.2950 0.2950 0.2950 5,315 +0.01(+1.72%)
Jul 14, 2010 0.3050 0.3100 0.2900 0.2900 42,994 -0.03(-9.38%)
Jul 13, 2010 0.3050 0.3200 0.3050 0.3200 14,500 +0.02(+4.92%)
Jul 12, 2010 0.3150 0.3150 0.3050 0.3050 25,650 -0.01(-3.17%)
Jul 09, 2010 0.3150 0.3150 0.3150 0.3150 20,000 -0.01(-1.56%)
Jul 08, 2010 0.3200 0.3200 0.3200 0.3200 7,500 +0.01(+1.59%)
Jul 07, 2010 0.3100 0.3150 0.3000 0.3150 43,701 -0.01(-3.08%)
Jul 06, 2010 0.3400 0.3400 0.3150 0.3250 35,850 -0.05(-14.47%)
Jul 02, 2010 0.3850 0.3850 0.3800 0.3800 25,392 +0.01(+2.70%)
Jun 30, 2010 0.3300 0.3900 0.3300 0.3700 22,300 +0.01(+2.78%)
Jun 29, 2010 0.3200 0.3600 0.3150 0.3600 140,285 +0.01(+2.86%)
Jun 25, 2010 0.3400 0.3500 0.3100 0.3500 29,000 +0.03(+9.37%)
Jun 24, 2010 0.3600 0.3600 0.3200 0.3200 76,389 -0.03(-9.86%)
Jun 23, 2010 0.3900 0.3900 0.3550 0.3550 28,653 -0.04(-8.97%)
Jun 22, 2010 0.3800 0.4000 0.3400 0.3900 118,500 +0.03(+6.85%)
Jun 21, 2010 0.3950 0.4000 0.3650 0.3650 79,625 -0.03(-6.41%)
Jun 18, 2010 0.3600 0.3900 0.3300 0.3900 77,164 +0.01(+2.63%)
Jun 17, 2010 0.3700 0.3800 0.3350 0.3800 142,890 -0.01(-2.56%)
Jun 16, 2010 0.3250 0.4000 0.3100 0.3900 154,018 +0.06(+18.18%)
Jun 15, 2010 0.3250 0.3300 0.3250 0.3300 24,722 +0.01(+1.54%)
Jun 14, 2010 0.3000 0.3300 0.3000 0.3250 89,800 -0.01(-1.52%)
Jun 11, 2010 0.2900 0.3300 0.2750 0.3300 231,955 +0.04(+13.79%)
Jun 10, 2010 0.2900 0.2900 0.2700 0.2900 25,800 -0.01(-3.33%)
Jun 09, 2010 0.3200 0.3250 0.2900 0.3000 169,221 -0.02(-6.25%)
Jun 08, 2010 0.2600 0.3450 0.2600 0.3200 148,861 +0.04(+12.28%)
Jun 07, 2010 0.2750 0.2900 0.2750 0.2850 47,793 +0.01(+3.64%)
Jun 04, 2010 0.2650 0.2750 0.2550 0.2750 85,500 +0.01(+1.85%)
Jun 03, 2010 0.2700 0.2700 0.2550 0.2700 55,900 +0.00(+0.00%)
Jun 02, 2010 0.2700 0.2700 0.2650 0.2700 137,007 +0.01(+1.89%)
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.