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

Dynacor Group Inc (TSX: DNG )

5.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2008 0.3500 0.3600 0.3200 0.3500 101,163 +0.00(+0.00%)
Apr 29, 2008 0.3700 0.3700 0.3500 0.3500 187,081 -0.05(-12.50%)
Apr 28, 2008 0.4000 0.4000 0.4000 0.4000 1,575 +0.04(+9.59%)
Apr 25, 2008 0.3650 0.3650 0.3650 0.3650 10,169 -0.02(-5.19%)
Apr 24, 2008 0.3850 0.3850 0.3850 0.3850 10,051 +0.01(+1.32%)
Apr 23, 2008 0.4000 0.4000 0.3800 0.3800 49,010 -0.06(-13.64%)
Apr 22, 2008 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Apr 21, 2008 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Apr 18, 2008 0.4000 0.4400 0.3900 0.4400 117,223 +0.02(+4.76%)
Apr 17, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Apr 16, 2008 0.4200 0.4200 0.4200 0.4200 20,000 +0.03(+7.69%)
Apr 15, 2008 0.3900 0.3900 0.3900 0.3900 26,250 +0.00(+0.00%)
Apr 14, 2008 0.4100 0.4100 0.3900 0.3900 51,669 -0.03(-7.14%)
Apr 11, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Apr 10, 2008 0.4200 0.4200 0.4200 0.4200 10,000 -0.01(-1.18%)
Apr 09, 2008 0.4250 0.4400 0.4250 0.4250 47,137 +0.01(+1.19%)
Apr 08, 2008 0.4400 0.4400 0.4200 0.4200 5,760 +0.00(+0.00%)
Apr 07, 2008 0.4200 0.4200 0.4200 0.4200 643 +0.00(+0.00%)
Apr 04, 2008 0.4150 0.4200 0.4100 0.4200 8,518 -0.01(-2.33%)
Apr 03, 2008 0.4100 0.4300 0.3200 0.4300 41,566 +0.00(+0.00%)
Apr 02, 2008 0.4300 0.4300 0.4300 0.4300 4,000 -0.01(-2.27%)
Apr 01, 2008 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Mar 31, 2008 0.4400 0.4400 0.4400 0.4400 7,000 +0.02(+3.53%)
Mar 28, 2008 0.4400 0.4400 0.4200 0.4250 35,893 -0.02(-3.41%)
Mar 27, 2008 0.4400 0.4400 0.4400 0.4400 5,234 +0.00(+0.00%)
Mar 26, 2008 0.4500 0.4500 0.4400 0.4400 35,153 -0.01(-2.22%)
Mar 25, 2008 0.4050 0.4500 0.4050 0.4500 40,983 +0.04(+9.76%)
Mar 24, 2008 0.4300 0.4300 0.4100 0.4100 11,000 -0.02(-4.65%)
Mar 21, 2008 0.4200 0.4300 0.4200 0.4300 6,943 +0.00(+0.00%)
Mar 20, 2008 0.4200 0.4300 0.4200 0.4300 6,943 +0.00(+0.00%)
Mar 19, 2008 0.4400 0.4400 0.4300 0.4300 20,879 -0.04(-8.51%)
Mar 18, 2008 0.4700 0.4700 0.4700 0.4700 9,000 +0.02(+4.44%)
Mar 17, 2008 0.4350 0.4700 0.4350 0.4500 63,633 +0.00(+0.00%)
Mar 14, 2008 0.4750 0.4750 0.4500 0.4500 74,283 -0.03(-6.25%)
Mar 13, 2008 0.4750 0.5100 0.4750 0.4800 46,197 +0.01(+1.05%)
Mar 12, 2008 0.4800 0.5100 0.4750 0.4750 66,105 -0.02(-3.06%)
Mar 11, 2008 0.5000 0.5200 0.4900 0.4900 17,914 -0.01(-2.00%)
Mar 10, 2008 0.4900 0.5000 0.4800 0.5000 17,053 +0.01(+2.04%)
Mar 07, 2008 0.4750 0.4900 0.4700 0.4900 9,509 +0.02(+4.26%)
Mar 06, 2008 0.4900 0.4900 0.4300 0.4700 24,429 +0.06(+14.63%)
Mar 05, 2008 0.4700 0.4850 0.4100 0.4100 23,391 -0.01(-2.38%)
Mar 04, 2008 0.4200 0.4300 0.4100 0.4200 30,262 +0.00(+0.00%)
Mar 03, 2008 0.4500 0.4500 0.4200 0.4200 95,053 -0.07(-13.40%)
Feb 29, 2008 0.4300 0.4850 0.4100 0.4850 98,598 +0.05(+12.79%)
Feb 28, 2008 0.4000 0.4300 0.3800 0.4300 23,500 +0.00(+0.00%)
Feb 27, 2008 0.4100 0.4300 0.3850 0.4300 17,078 +0.02(+4.88%)
Feb 26, 2008 0.3900 0.4300 0.3900 0.4100 30,677 +0.01(+2.50%)
Feb 25, 2008 0.4000 0.4200 0.4000 0.4000 28,345 +0.00(+0.00%)
Feb 22, 2008 0.3950 0.4300 0.3950 0.4000 59,535 -0.02(-4.76%)
Feb 21, 2008 0.4200 0.4200 0.4050 0.4200 33,968 +0.01(+3.70%)
Feb 20, 2008 0.4050 0.4050 0.4050 0.4050 5,035 -0.00(-1.22%)
Feb 19, 2008 0.4000 0.4100 0.4000 0.4100 6,973 -0.02(-4.65%)
Feb 18, 2008 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Feb 15, 2008 0.4000 0.4300 0.3800 0.4300 96,198 +0.07(+19.44%)
Feb 14, 2008 0.3500 0.4000 0.3500 0.3600 22,920 +0.02(+5.88%)
Feb 13, 2008 0.3550 0.3800 0.3200 0.3400 118,962 -0.04(-11.69%)
Feb 12, 2008 0.4300 0.4300 0.3600 0.3850 135,179 -0.02(-3.75%)
Feb 11, 2008 0.4000 0.4400 0.4000 0.4000 77,354 +0.00(+0.00%)
Feb 08, 2008 0.3900 0.4000 0.3900 0.4000 34,500 +0.02(+5.26%)
Feb 07, 2008 0.3500 0.3800 0.3500 0.3800 12,779 +0.02(+5.56%)
Feb 06, 2008 0.4000 0.4000 0.3600 0.3600 81,611 -0.04(-10.00%)
Feb 05, 2008 0.3500 0.4350 0.3500 0.4000 95,766 +0.05(+14.29%)
Feb 04, 2008 0.3300 0.3500 0.3300 0.3500 38,928 +0.01(+4.48%)
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.