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

Dionymed Brands Inc (OP: DYMEF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 29, 2019 0.0195 0.0195 0 +0.00(+0.00%)
Oct 28, 2019 0.0179 0.0211 0.0134 0.0200 225,246 +0.00(+12.36%)
Oct 25, 2019 0.0231 0.0280 0.0160 0.0178 92,400 -0.01(-26.45%)
Oct 24, 2019 0.0220 0.0280 0.0160 0.0242 312,976 -0.00(-13.26%)
Oct 23, 2019 0.0393 0.0393 0.0220 0.0279 97,923 -0.00(-7.31%)
Oct 22, 2019 0.0355 0.0464 0.0210 0.0301 357,952 -0.01(-23.99%)
Oct 21, 2019 0.0369 0.0500 0.0172 0.0396 441,501 -0.05(-53.30%)
Oct 15, 2019 0.0848 0.0848 0.0848 0 +0.02(+24.71%)
Oct 14, 2019 0.0678 0.0900 0.0632 0.0680 24,399 -0.00(-4.23%)
Oct 11, 2019 0.0777 0.0900 0.0550 0.0710 166,300 -0.00(-6.46%)
Oct 10, 2019 0.0690 0.0859 0.0580 0.0759 124,429 -0.00(-3.92%)
Oct 09, 2019 0.0990 0.0990 0.0700 0.0790 104,580 -0.02(-18.56%)
Oct 08, 2019 0.0905 0.0970 0.0900 0.0970 26,033 +0.01(+7.78%)
Oct 07, 2019 0.1065 0.1070 0.0875 0.0900 54,481 +0.00(+0.00%)
Oct 04, 2019 0.1167 0.1170 0.0875 0.0900 50,800 -0.01(-10.89%)
Oct 03, 2019 0.0935 0.1010 0.0850 0.1010 73,420 +0.01(+12.22%)
Oct 02, 2019 0.1090 0.1180 0.0900 0.0900 152,433 -0.03(-23.08%)
Oct 01, 2019 0.0883 0.1170 0.0883 0.1170 208,025 +0.03(+36.05%)
Sep 30, 2019 0.1225 0.1225 0.0860 0.0860 344,397 -0.03(-27.61%)
Sep 27, 2019 0.1318 0.1400 0.1150 0.1188 353,000 -0.03(-18.07%)
Sep 26, 2019 0.1390 0.1730 0.1374 0.1450 147,065 -0.01(-8.29%)
Sep 25, 2019 0.1582 0.2190 0.1358 0.1581 201,718 +0.01(+4.01%)
Sep 24, 2019 0.1735 0.2100 0.1400 0.1520 229,549 -0.04(-20.25%)
Sep 23, 2019 0.1280 0.1906 0.1150 0.1906 571,396 +0.06(+46.95%)
Sep 20, 2019 0.1785 0.2000 0.1297 0.1297 1,456,200 -0.07(-35.15%)
Sep 19, 2019 0.4300 0.4300 0.1750 0.2000 1,308,107 -0.23(-53.17%)
Sep 16, 2019 0.4271 0.4271 0.4271 0 -0.08(-16.01%)
Sep 13, 2019 0.6200 0.6320 0.5070 0.5085 262,000 -0.14(-21.55%)
Sep 12, 2019 0.6939 0.6939 0.6250 0.6482 147,095 -0.05(-7.70%)
Sep 11, 2019 0.7580 0.7649 0.6797 0.7023 131,313 -0.02(-2.09%)
Sep 10, 2019 0.8820 0.8820 0.7148 0.7173 289,964 -0.11(-13.49%)
Sep 09, 2019 0.9171 0.9360 0.8080 0.8292 116,135 -0.05(-5.77%)
Sep 06, 2019 0.7950 0.9270 0.7730 0.8800 83,900 +0.11(+14.29%)
Sep 05, 2019 0.8300 0.8400 0.7040 0.7700 123,967 -0.09(-10.36%)
Sep 04, 2019 0.9199 0.9293 0.8230 0.8590 52,053 -0.07(-7.03%)
Sep 03, 2019 0.6711 0.9580 0.6470 0.9240 190,655 +0.29(+46.20%)
Aug 30, 2019 0.6657 0.6970 0.6200 0.6320 89,700 -0.05(-7.33%)
Aug 29, 2019 0.6641 0.7390 0.6566 0.6820 124,378 +0.01(+0.86%)
Aug 28, 2019 0.6210 0.6819 0.6210 0.6762 65,278 +0.01(+1.23%)
Aug 27, 2019 0.6841 0.7500 0.6500 0.6680 166,022 +0.02(+2.77%)
Aug 26, 2019 0.9295 0.9400 0.6500 0.6500 460,495 -0.23(-26.50%)
Aug 23, 2019 0.9600 1.000 0.8800 0.8844 89,000 -0.07(-6.91%)
Aug 22, 2019 0.9900 1.020 0.9500 0.9500 39,335 -0.05(-5.00%)
Aug 21, 2019 1.010 1.010 0.9900 1.000 12,418 -0.00(-0.10%)
Aug 20, 2019 0.9900 1.020 0.9900 1.001 23,080 +0.01(+1.11%)
Aug 19, 2019 0.9950 1.034 0.9900 0.9900 73,530 -0.03(-2.78%)
Aug 16, 2019 1.044 1.070 1.000 1.018 59,500 +0.02(+2.51%)
Aug 15, 2019 1.030 1.039 0.9928 0.9934 93,825 -0.03(-2.56%)
Aug 14, 2019 1.097 1.100 1.000 1.020 51,179 -0.03(-2.90%)
Aug 13, 2019 1.102 1.129 1.050 1.050 59,260 -0.06(-5.41%)
Aug 12, 2019 1.090 1.150 1.050 1.110 64,750 -0.04(-3.17%)
Aug 09, 2019 1.160 1.226 1.146 1.146 32,300 -0.11(-9.02%)
Aug 08, 2019 1.180 1.270 1.180 1.260 95,156 -0.02(-1.56%)
Aug 07, 2019 1.327 1.330 1.240 1.280 52,902 -0.05(-3.76%)
Aug 06, 2019 1.363 1.363 1.199 1.330 140,088 -0.03(-2.21%)
Aug 05, 2019 1.217 1.360 1.217 1.360 48,314 +0.02(+1.49%)
Aug 02, 2019 1.411 1.411 1.300 1.340 28,400 +0.01(+0.56%)
Aug 01, 2019 1.290 1.450 1.290 1.333 63,242 -0.06(-4.14%)
Jul 31, 2019 1.340 1.420 1.340 1.390 31,944 +0.01(+0.80%)
Jul 30, 2019 1.400 1.423 1.280 1.379 24,624 -0.01(-0.79%)
Jul 29, 2019 1.375 1.426 1.270 1.390 43,241 +0.04(+2.94%)
Jul 26, 2019 1.320 1.380 1.220 1.350 55,700 +0.07(+5.09%)
Jul 25, 2019 1.495 1.533 1.200 1.285 148,938 -0.17(-11.69%)
Jul 24, 2019 1.390 1.508 1.372 1.455 147,954 +0.08(+5.43%)
Jul 23, 2019 1.430 1.500 1.046 1.380 448,084 -0.02(-1.42%)
Jul 22, 2019 1.387 1.508 1.380 1.400 167,535 +0.02(+1.52%)
Jul 19, 2019 1.300 1.401 1.250 1.379 116,700 +0.13(+10.68%)
Jul 18, 2019 1.081 1.447 1.000 1.246 169,545 +0.17(+15.44%)
Jul 17, 2019 1.135 1.210 1.068 1.079 202,376 -0.05(-4.49%)
Jul 16, 2019 0.8412 1.320 0.8100 1.130 659,624 +0.27(+32.16%)
Jul 15, 2019 0.8400 0.8940 0.8030 0.8550 87,841 -0.00(-0.23%)
Jul 12, 2019 0.8798 0.8810 0.8300 0.8570 90,900 -0.03(-3.23%)
Jul 11, 2019 0.8900 0.9390 0.8470 0.8856 68,584 +0.01(+0.98%)
Jul 10, 2019 0.8940 0.9890 0.8770 0.8770 126,345 -0.05(-5.08%)
Jul 09, 2019 0.9622 0.9850 0.9239 0.9239 43,529 -0.06(-6.01%)
Jul 08, 2019 0.9238 0.9889 0.9180 0.9830 113,423 +0.00(+0.31%)
Jul 05, 2019 0.9593 1.017 0.9593 0.9800 53,700 -0.09(-8.14%)
Jul 03, 2019 1.116 1.116 1.000 1.067 80,100 +0.02(+1.60%)
Jul 02, 2019 0.9244 1.120 0.9244 1.050 172,969 +0.08(+8.25%)
Jul 01, 2019 1.030 1.030 0.8900 0.9700 125,754 +0.05(+5.43%)
Jun 28, 2019 0.8294 0.9489 0.8294 0.9200 134,800 +0.07(+8.32%)
Jun 27, 2019 0.9927 1.052 0.8178 0.8493 167,406 -0.12(-12.44%)
Jun 26, 2019 1.040 1.040 0.9645 0.9700 19,585 -0.01(-1.35%)
Jun 25, 2019 1.010 1.020 0.9300 0.9833 132,223 -0.04(-3.70%)
Jun 24, 2019 1.010 1.100 1.010 1.021 76,250 -0.04(-4.03%)
Jun 21, 2019 1.055 1.090 1.030 1.064 61,000 +0.00(+0.38%)
Jun 20, 2019 1.170 1.170 1.050 1.060 40,798 -0.06(-5.36%)
Jun 19, 2019 1.120 1.140 1.088 1.120 78,974 +0.00(+0.00%)
Jun 18, 2019 1.300 1.300 1.060 1.120 350,763 -0.12(-9.81%)
Jun 17, 2019 1.351 1.380 1.233 1.242 36,969 -0.10(-7.47%)
Jun 14, 2019 1.465 1.470 1.300 1.342 88,700 -0.13(-8.71%)
Jun 13, 2019 1.420 1.490 1.420 1.470 22,779 -0.00(-0.24%)
Jun 12, 2019 1.530 1.530 1.450 1.474 9,890 +0.01(+0.44%)
Jun 11, 2019 1.580 1.608 1.467 1.467 33,778 -0.09(-5.96%)
Jun 10, 2019 1.440 1.659 1.440 1.560 42,295 +0.08(+5.41%)
Jun 07, 2019 1.500 1.500 1.300 1.480 220,400 +0.04(+2.78%)
Jun 06, 2019 1.440 1.539 1.393 1.440 128,484 +0.00(+0.08%)
Jun 05, 2019 1.640 1.710 1.439 1.439 110,344 -0.16(-10.07%)
Jun 04, 2019 1.500 1.647 1.424 1.600 55,485 +0.10(+6.67%)
Jun 03, 2019 1.810 1.840 1.467 1.500 176,893 -0.22(-12.54%)
May 31, 2019 1.487 1.780 1.230 1.715 373,500 +0.30(+20.77%)
May 30, 2019 1.649 1.649 1.420 1.420 112,045 -0.20(-12.35%)
May 29, 2019 1.685 1.716 1.580 1.620 100,660 -0.10(-5.81%)
May 28, 2019 1.813 1.840 1.700 1.720 67,103 -0.11(-6.10%)
May 24, 2019 1.660 1.837 1.660 1.832 63,600 +0.13(+7.63%)
May 23, 2019 1.840 1.840 1.668 1.702 66,966 -0.10(-5.44%)
May 22, 2019 1.810 1.900 1.800 1.800 80,311 -0.06(-3.23%)
May 21, 2019 1.930 1.930 1.840 1.860 33,543 -0.06(-3.12%)
May 20, 2019 1.730 1.990 1.730 1.920 39,633 +0.05(+2.88%)
May 17, 2019 1.880 1.950 1.850 1.866 27,600 -0.01(-0.73%)
May 16, 2019 1.980 1.980 1.865 1.880 85,711 -0.01(-0.53%)
May 15, 2019 2.010 2.010 1.831 1.890 85,182 -0.04(-2.29%)
May 14, 2019 1.980 2.002 1.829 1.934 134,473 -0.05(-2.31%)
May 13, 2019 1.990 2.000 1.750 1.980 99,213 +0.00(+0.05%)
May 10, 2019 1.760 1.990 1.750 1.979 68,500 +0.21(+11.81%)
May 09, 2019 1.840 1.924 1.770 1.770 39,880 -0.06(-3.28%)
May 08, 2019 1.830 2.060 1.806 1.830 117,983 +0.02(+1.10%)
May 07, 2019 1.960 2.020 1.690 1.810 134,143 -0.16(-8.01%)
May 06, 2019 1.970 2.011 1.914 1.968 43,452 +0.03(+1.42%)
May 03, 2019 2.005 2.019 1.840 1.940 73,500 +0.02(+1.04%)
May 02, 2019 2.089 2.250 1.897 1.920 235,940 -0.17(-8.21%)
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.