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

Dynacor Group Inc (TSX: DNG )

5.280 -0.060 (-1.12%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jun 3, 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 30, 2013 1.540 1.540 1.540 0 +0.03(+1.99%)
Aug 29, 2013 1.540 1.570 1.510 1.510 58,551 -0.05(-3.21%)
Aug 28, 2013 1.560 1.560 1.530 1.560 30,000 -0.01(-0.64%)
Aug 27, 2013 1.560 1.580 1.540 1.570 95,945 +0.01(+0.64%)
Aug 26, 2013 1.510 1.560 1.510 1.560 30,012 +0.07(+4.70%)
Aug 23, 2013 1.540 1.540 1.440 1.490 81,659 -0.04(-2.61%)
Aug 22, 2013 1.530 1.550 1.510 1.530 31,345 +0.02(+1.32%)
Aug 21, 2013 1.490 1.510 1.490 1.510 19,110 +0.03(+2.03%)
Aug 20, 2013 1.560 1.560 1.480 1.480 55,284 -0.05(-3.27%)
Aug 19, 2013 1.570 1.570 1.530 1.530 19,300 -0.05(-3.16%)
Aug 16, 2013 1.560 1.580 1.560 1.580 52,420 +0.02(+1.28%)
Aug 15, 2013 1.530 1.570 1.530 1.560 64,784 +0.05(+3.31%)
Aug 14, 2013 1.580 1.580 1.510 1.510 57,603 -0.08(-5.03%)
Aug 13, 2013 1.600 1.600 1.550 1.590 39,115 +0.01(+0.63%)
Aug 12, 2013 1.520 1.600 1.520 1.580 140,924 +0.02(+1.28%)
Aug 09, 2013 1.540 1.560 1.500 1.560 46,210 +0.00(+0.00%)
Aug 08, 2013 1.510 1.580 1.510 1.560 92,800 +0.06(+4.00%)
Aug 07, 2013 1.440 1.500 1.440 1.500 24,100 +0.01(+0.67%)
Aug 06, 2013 1.480 1.530 1.420 1.490 36,490 -0.04(-2.61%)
Aug 02, 2013 1.530 1.530 1.530 0 +0.00(+0.00%)
Aug 01, 2013 1.520 1.590 1.430 1.530 53,577 +0.03(+2.00%)
Jul 31, 2013 1.430 1.500 1.420 1.500 30,300 +0.07(+4.90%)
Jul 30, 2013 1.470 1.470 1.370 1.430 58,530 -0.06(-4.03%)
Jul 29, 2013 1.520 1.570 1.490 1.490 60,097 -0.01(-0.67%)
Jul 26, 2013 1.490 1.530 1.480 1.500 116,193 +0.01(+0.67%)
Jul 25, 2013 1.550 1.550 1.490 1.490 57,251 -0.07(-4.49%)
Jul 24, 2013 1.620 1.620 1.490 1.560 149,111 -0.02(-1.27%)
Jul 23, 2013 1.640 1.640 1.570 1.580 199,301 -0.02(-1.25%)
Jul 22, 2013 1.580 1.670 1.550 1.600 558,630 +0.11(+7.38%)
Jul 19, 2013 1.360 1.570 1.360 1.490 150,398 +0.11(+7.97%)
Jul 18, 2013 1.280 1.400 1.260 1.380 112,870 +0.10(+7.81%)
Jul 17, 2013 1.240 1.310 1.230 1.280 139,445 +0.04(+3.23%)
Jul 16, 2013 1.200 1.270 1.200 1.240 121,248 +0.09(+7.83%)
Jul 15, 2013 1.160 1.180 1.150 1.150 21,375 +0.00(+0.00%)
Jul 12, 2013 1.180 1.180 1.140 1.150 22,787 -0.04(-3.36%)
Jul 11, 2013 1.180 1.200 1.160 1.190 33,937 +0.01(+0.85%)
Jul 10, 2013 1.220 1.220 1.160 1.180 21,817 -0.02(-1.67%)
Jul 09, 2013 1.200 1.210 1.170 1.200 41,410 +0.03(+2.56%)
Jul 08, 2013 1.220 1.230 1.170 1.170 78,470 -0.04(-3.31%)
Jul 05, 2013 1.140 1.220 1.120 1.210 49,429 +0.06(+5.22%)
Jul 04, 2013 1.150 1.150 1.130 1.150 18,408 +0.00(+0.00%)
Jul 03, 2013 1.200 1.200 1.150 1.150 24,630 -0.04(-3.36%)
Jul 02, 2013 1.130 1.200 1.130 1.190 97,400 +0.09(+8.18%)
Jun 28, 2013 1.100 1.100 1.100 0 -0.06(-5.17%)
Jun 26, 2013 1.150 1.160 1.120 1.160 12,591 -0.07(-5.69%)
Jun 25, 2013 1.170 1.230 1.170 1.230 34,875 +0.03(+2.50%)
Jun 24, 2013 1.230 1.230 1.170 1.200 24,500 -0.05(-4.00%)
Jun 21, 2013 1.250 1.250 1.190 1.250 30,639 +0.00(+0.00%)
Jun 20, 2013 1.230 1.250 1.170 1.250 48,800 -0.01(-0.79%)
Jun 19, 2013 1.260 1.270 1.240 1.260 22,584 +0.01(+0.80%)
Jun 18, 2013 1.250 1.260 1.230 1.250 69,737 +0.00(+0.00%)
Jun 17, 2013 1.230 1.250 1.230 1.250 33,730 +0.01(+0.81%)
Jun 14, 2013 1.210 1.240 1.200 1.240 198,360 +0.01(+0.81%)
Jun 13, 2013 1.220 1.230 1.210 1.230 43,050 -0.02(-1.60%)
Jun 12, 2013 1.190 1.250 1.180 1.250 23,430 +0.00(+0.00%)
Jun 11, 2013 1.190 1.250 1.060 1.250 78,185 +0.06(+5.04%)
Jun 10, 2013 1.240 1.240 1.190 1.190 46,515 -0.04(-3.25%)
Jun 07, 2013 1.250 1.250 1.200 1.230 41,445 +0.00(+0.00%)
Jun 06, 2013 1.290 1.290 1.220 1.230 57,830 -0.06(-4.65%)
Jun 05, 2013 1.270 1.290 1.270 1.290 19,489 +0.02(+1.57%)
Jun 04, 2013 1.260 1.270 1.200 1.270 22,647 -0.02(-1.55%)
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.