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: 12:07 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 (%)
Sep 30, 2009 0.1800 0.1900 0.1750 0.1900 17,000 +0.02(+11.76%)
Sep 29, 2009 0.1800 0.1800 0.1700 0.1700 15,434 -0.00(-2.86%)
Sep 28, 2009 0.1900 0.1900 0.1750 0.1750 11,495 -0.02(-7.89%)
Sep 25, 2009 0.1800 0.1900 0.1800 0.1900 11,844 +0.00(+0.00%)
Sep 24, 2009 0.1900 0.2100 0.1850 0.1900 46,746 -0.02(-11.63%)
Sep 23, 2009 0.2100 0.2200 0.2100 0.2150 16,000 +0.01(+2.38%)
Sep 22, 2009 0.1900 0.2100 0.1800 0.2100 70,924 +0.04(+20.00%)
Sep 21, 2009 0.2000 0.2000 0.1700 0.1750 67,694 -0.01(-2.78%)
Sep 18, 2009 0.2000 0.2100 0.1800 0.1800 108,834 -0.04(-16.28%)
Sep 17, 2009 0.2050 0.2150 0.2050 0.2150 10,500 +0.01(+7.50%)
Sep 16, 2009 0.1900 0.2200 0.1900 0.2000 38,000 +0.02(+11.11%)
Sep 15, 2009 0.1800 0.1800 0.1800 0.1800 10,084 +0.01(+2.86%)
Sep 14, 2009 0.1800 0.1900 0.1750 0.1750 41,000 -0.01(-5.41%)
Sep 11, 2009 0.1800 0.1850 0.1800 0.1850 14,700 -0.01(-2.63%)
Sep 10, 2009 0.1800 0.1900 0.1800 0.1900 11,000 +0.01(+5.56%)
Sep 09, 2009 0.1850 0.1850 0.1800 0.1800 27,500 -0.01(-2.70%)
Sep 08, 2009 0.1800 0.1900 0.1750 0.1850 99,510 +0.01(+8.82%)
Sep 04, 2009 0.1700 0.1750 0.1700 0.1700 12,728 -0.01(-5.56%)
Sep 03, 2009 0.1600 0.1800 0.1600 0.1800 54,040 +0.02(+16.13%)
Sep 02, 2009 0.1750 0.1750 0.1550 0.1550 2,403 -0.01(-3.13%)
Sep 01, 2009 0.1600 0.1600 0.1600 0.1600 2,500 +0.00(+0.00%)
Aug 31, 2009 0.1600 0.1650 0.1600 0.1600 20,810 +0.00(+0.00%)
Aug 28, 2009 0.1600 0.1700 0.1600 0.1600 54,810 +0.00(+0.00%)
Aug 27, 2009 0.1700 0.1700 0.1600 0.1600 6,000 +0.00(+0.00%)
Aug 26, 2009 0.1700 0.1700 0.1600 0.1600 3,442 -0.01(-5.88%)
Aug 25, 2009 0.1700 0.1700 0.1500 0.1700 44,822 +0.00(+0.00%)
Aug 24, 2009 0.1700 0.1900 0.1650 0.1700 59,000 +0.01(+6.25%)
Aug 21, 2009 0.1600 0.2000 0.1600 0.1600 164,032 +0.01(+3.23%)
Aug 20, 2009 0.1700 0.1700 0.1550 0.1550 5,292 -0.02(-8.82%)
Aug 19, 2009 0.1600 0.1700 0.1600 0.1700 73,000 +0.01(+6.25%)
Aug 18, 2009 0.1550 0.1700 0.1550 0.1600 27,810 +0.00(+0.00%)
Aug 17, 2009 0.1700 0.1700 0.1500 0.1600 98,800 -0.01(-3.03%)
Aug 14, 2009 0.1700 0.1700 0.1600 0.1650 25,000 -0.02(-13.16%)
Aug 13, 2009 0.2000 0.2000 0.1900 0.1900 6,400 +0.00(+0.00%)
Aug 12, 2009 0.2000 0.2000 0.1900 0.1900 50,000 -0.01(-5.00%)
Aug 11, 2009 0.1850 0.2000 0.1800 0.2000 52,470 +0.02(+11.11%)
Aug 10, 2009 0.2000 0.2000 0.1800 0.1800 88,250 -0.01(-5.26%)
Aug 07, 2009 0.1700 0.2500 0.1700 0.1900 218,542 +0.03(+18.75%)
Aug 06, 2009 0.1600 0.1600 0.1600 0.1600 71,783 +0.00(+0.00%)
Aug 05, 2009 0.1550 0.1600 0.1550 0.1600 59,500 -0.01(-3.03%)
Aug 04, 2009 0.1550 0.1650 0.1500 0.1650 11,484 +0.01(+6.45%)
Jul 31, 2009 0.1600 0.1600 0.1550 0.1550 53,514 +0.00(+0.00%)
Jul 30, 2009 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 29, 2009 0.1550 0.1550 0.1550 0.1550 19,848 -0.01(-6.06%)
Jul 28, 2009 0.1600 0.1650 0.1600 0.1650 27,285 -0.01(-2.94%)
Jul 27, 2009 0.1600 0.1700 0.1600 0.1700 62,702 +0.00(+0.00%)
Jul 24, 2009 0.1600 0.1700 0.1600 0.1700 13,712 +0.01(+3.03%)
Jul 23, 2009 0.1700 0.1700 0.1600 0.1650 111,656 -0.01(-2.94%)
Jul 22, 2009 0.1800 0.1800 0.1700 0.1700 75,224 -0.01(-8.11%)
Jul 21, 2009 0.1700 0.1850 0.1700 0.1850 22,000 +0.02(+12.12%)
Jul 20, 2009 0.1750 0.1800 0.1650 0.1650 46,147 -0.01(-2.94%)
Jul 17, 2009 0.1700 0.1700 0.1700 0.1700 3,500 +0.00(+0.00%)
Jul 16, 2009 0.1750 0.1750 0.1650 0.1700 124,338 +0.00(+0.00%)
Jul 15, 2009 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Jul 14, 2009 0.1700 0.1700 0.1700 0.1700 70,500 -0.00(-2.86%)
Jul 13, 2009 0.1750 0.1750 0.1750 0.1750 20,000 +0.00(+2.94%)
Jul 10, 2009 0.1700 0.1700 0.1700 0.1700 25,000 +0.00(+0.00%)
Jul 09, 2009 0.1750 0.1750 0.1650 0.1700 87,500 -0.00(-2.86%)
Jul 08, 2009 0.1750 0.1750 0.1750 0.1750 166,600 -0.01(-2.78%)
Jul 07, 2009 0.1750 0.1800 0.1700 0.1800 89,200 -0.01(-2.70%)
Jul 06, 2009 0.1800 0.1850 0.1800 0.1850 33,000 -0.01(-2.63%)
Jul 03, 2009 0.1800 0.1900 0.1800 0.1900 11,500 +0.01(+2.70%)
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.