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 (%)
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%)
May 01, 2019 1.875 2.200 1.875 2.092 379,031 +0.21(+11.27%)
Apr 30, 2019 1.865 2.042 1.842 1.880 89,523 -0.02(-1.03%)
Apr 29, 2019 1.935 1.991 1.864 1.900 104,755 -0.03(-1.53%)
Apr 26, 2019 1.930 1.984 1.875 1.929 63,100 -0.00(-0.04%)
Apr 25, 2019 2.020 2.056 1.894 1.930 72,364 -0.12(-5.85%)
Apr 24, 2019 1.880 2.090 1.880 2.050 17,570 +0.11(+5.45%)
Apr 23, 2019 2.157 2.157 1.915 1.944 143,695 -0.19(-8.73%)
Apr 22, 2019 2.190 2.220 2.116 2.130 83,347 +0.01(+0.47%)
Apr 18, 2019 2.190 2.290 2.061 2.120 94,500 -0.02(-0.82%)
Apr 17, 2019 2.340 2.340 2.060 2.138 124,421 -0.19(-7.99%)
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.