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

Dynacor Group Inc (OP:DNGDF)

3.555 UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EDT, Jul 28, 2025 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 (%)
Jul 28, 2025 3.550 3.555 3.520 3.555 5,101 +0.03(+0.71%)
Jul 25, 2025 3.530 3.530 3.530 3.530 200 -0.05(-1.41%)
Jul 24, 2025 3.585 3.600 3.530 3.580 5,489 -0.01(-0.26%)
Jul 23, 2025 3.580 3.590 3.580 3.590 2,205 +0.04(+1.13%)
Jul 22, 2025 3.550 3.550 3.550 3.550 820 +0.00(+0.00%)
Jul 21, 2025 3.607 3.607 3.550 3.550 5,075 +0.03(+0.91%)
Jul 18, 2025 3.500 3.550 3.500 3.518 4,003 +0.04(+1.03%)
Jul 17, 2025 3.410 3.482 3.410 3.482 4,230 +0.17(+5.04%)
Jul 16, 2025 3.300 3.315 3.300 3.315 2,130 +0.00(+0.06%)
Jul 15, 2025 3.350 3.350 3.300 3.313 2,416 -0.07(-2.13%)
Jul 14, 2025 3.426 3.426 3.370 3.385 1,904 -0.06(-1.60%)
Jul 11, 2025 3.435 3.440 3.435 3.440 1,500 +0.03(+0.88%)
Jul 10, 2025 3.409 3.410 3.409 3.410 5,900 +0.04(+1.04%)
Jul 09, 2025 3.320 3.375 3.310 3.375 4,447 +0.06(+1.66%)
Jul 08, 2025 3.340 3.350 3.310 3.320 7,200 -0.01(-0.30%)
Jul 07, 2025 3.320 3.340 3.320 3.330 8,075 -0.03(-0.80%)
Jul 03, 2025 3.320 3.357 3.300 3.357 5,337 +0.05(+1.42%)
Jul 02, 2025 3.288 3.310 3.288 3.310 4,621 -0.01(-0.30%)
Jun 30, 2025 3.320 0 +0.13(+4.14%)
Jun 27, 2025 3.210 3.320 3.188 3.188 16,600 -0.08(-2.51%)
Jun 26, 2025 3.263 3.300 3.260 3.270 9,350 -0.01(-0.30%)
Jun 25, 2025 3.241 3.280 3.220 3.280 6,630 +0.01(+0.29%)
Jun 24, 2025 3.310 3.310 3.271 3.271 1,700 -0.05(-1.49%)
Jun 23, 2025 3.310 3.320 3.300 3.320 10,210 +0.11(+3.43%)
Jun 20, 2025 3.198 3.210 2.780 3.210 2,500 -0.07(-2.13%)
Jun 18, 2025 3.300 3.300 3.250 3.280 22,102 -0.04(-1.20%)
Jun 17, 2025 3.298 3.320 3.298 3.320 3,116 -0.02(-0.66%)
Jun 16, 2025 3.340 3.342 3.340 3.342 933 +0.00(+0.12%)
Jun 13, 2025 3.330 3.338 3.310 3.338 6,750 +0.01(+0.35%)
Jun 12, 2025 3.350 3.350 3.320 3.326 5,060 +0.03(+0.80%)
Jun 11, 2025 3.300 3.300 3.300 3.300 2,500 +0.00(+0.00%)
Jun 10, 2025 3.345 3.400 3.300 3.300 3,400 -0.08(-2.34%)
Jun 09, 2025 3.340 3.390 3.340 3.379 11,673 +0.06(+1.78%)
Jun 06, 2025 3.340 3.360 3.320 3.320 5,224 -0.05(-1.47%)
Jun 05, 2025 3.370 3.380 3.360 3.369 17,202 +0.00(+0.09%)
Jun 04, 2025 3.400 3.417 3.360 3.366 52,406 -0.06(-1.62%)
Jun 03, 2025 3.450 3.570 3.420 3.422 27,800 -0.04(-1.18%)
Jun 02, 2025 3.520 3.525 3.450 3.463 69,188 -0.02(-0.57%)
May 30, 2025 3.460 3.483 3.460 3.483 3,200 +0.02(+0.66%)
May 29, 2025 3.460 3.460 3.440 3.460 3,180 -0.01(-0.40%)
May 28, 2025 3.450 3.480 3.450 3.474 8,650 +0.01(+0.35%)
May 27, 2025 3.440 3.462 3.433 3.462 10,000 +0.06(+1.82%)
May 23, 2025 3.300 3.400 3.300 3.400 14,192 +0.02(+0.46%)
May 22, 2025 3.372 3.385 3.372 3.385 4,525 -0.01(-0.16%)
May 21, 2025 3.372 3.390 3.372 3.390 6,200 +0.12(+3.83%)
May 19, 2025 3.265 900 -0.07(-2.25%)
May 16, 2025 3.400 3.410 3.340 3.340 1,600 -0.04(-1.18%)
May 15, 2025 3.390 3.400 3.380 3.380 4,431 -0.03(-0.88%)
May 14, 2025 3.410 3.410 3.410 3.410 392 -0.05(-1.36%)
May 13, 2025 3.457 3.457 3.457 3.457 2,000 +0.06(+1.68%)
May 12, 2025 3.510 3.560 3.400 3.400 2,103 -0.10(-2.86%)
May 09, 2025 3.480 3.500 3.480 3.500 4,254 -0.02(-0.71%)
May 07, 2025 3.525 1,160 -0.02(-0.61%)
May 06, 2025 3.546 3.546 3.546 3.546 3,009 -0.20(-5.43%)
May 05, 2025 3.750 3.750 3.750 3.750 1,554 +0.42(+12.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.