Dynacor Group Inc. (DNGDF)
OTCMKTS · Delayed Price · Currency is USD
4.410
-0.070 (-1.56%)
Mar 12, 2026, 11:08 AM EST
Dynacor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.23% | 400 |
| Mar 10, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.21% | 142 |
| Mar 9, 2026 | 4.41 | 4.45 | 4.41 | 4.44 | 4.44 | -2.89% | 4,089 |
| Mar 6, 2026 | 4.61 | 4.61 | 4.54 | 4.57 | 4.56 | 0.11% | 2,103 |
| Mar 5, 2026 | 4.70 | 4.70 | 4.57 | 4.57 | 4.56 | -3.69% | 13,084 |
| Mar 4, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.73 | 1.07% | 2,100 |
| Mar 3, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.68 | -3.30% | 221 |
| Mar 2, 2026 | 4.84 | 4.85 | 4.84 | 4.85 | 4.84 | -1.12% | 2,771 |
| Feb 27, 2026 | 5.00 | 5.00 | 4.85 | 4.91 | 4.89 | 0.49% | 1,478 |
| Feb 26, 2026 | 4.66 | 4.88 | 4.66 | 4.88 | 4.87 | 2.33% | 4,106 |
| Feb 25, 2026 | 4.66 | 4.80 | 4.66 | 4.77 | 4.76 | 0.13% | 5,677 |
| Feb 24, 2026 | 4.67 | 4.88 | 4.66 | 4.76 | 4.75 | 1.36% | 7,342 |
| Feb 23, 2026 | 4.80 | 4.80 | 4.62 | 4.70 | 4.69 | -0.63% | 18,060 |
| Feb 19, 2026 | 4.60 | 4.73 | 4.60 | 4.73 | 4.72 | 2.60% | 1,093 |
| Feb 18, 2026 | 4.57 | 4.61 | 4.57 | 4.61 | 4.60 | 3.36% | 600 |
| Feb 17, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.45 | -1.11% | 975 |
| Feb 13, 2026 | 4.51 | 4.54 | 4.51 | 4.51 | 4.50 | 2.73% | 2,318 |
| Feb 12, 2026 | 4.59 | 4.59 | 4.39 | 4.39 | 4.38 | -5.39% | 1,596 |
| Feb 11, 2026 | 4.66 | 4.66 | 4.58 | 4.64 | 4.63 | 0.83% | 4,200 |
| Feb 10, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.59 | 0.48% | 1,140 |
| Feb 9, 2026 | 4.50 | 4.60 | 4.50 | 4.58 | 4.57 | 3.81% | 3,784 |
| Feb 6, 2026 | 4.44 | 4.44 | 4.41 | 4.41 | 4.39 | 3.08% | 3,289 |
| Feb 5, 2026 | 4.36 | 4.36 | 4.28 | 4.28 | 4.26 | -6.35% | 1,451 |
| Feb 4, 2026 | 4.64 | 4.64 | 4.50 | 4.57 | 4.55 | 2.24% | 2,617 |
| Feb 3, 2026 | 4.57 | 4.57 | 4.47 | 4.47 | 4.45 | 1.36% | 7,028 |
| Feb 2, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.39 | -1.56% | 8,663 |
| Jan 30, 2026 | 4.54 | 4.54 | 4.43 | 4.48 | 4.46 | -7.82% | 1,500 |
| Jan 29, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.84 | -1.18% | 1,399 |
| Jan 28, 2026 | 4.88 | 4.95 | 4.88 | 4.92 | 4.90 | 4.42% | 4,493 |
| Jan 27, 2026 | 4.70 | 4.71 | 4.66 | 4.71 | 4.69 | -2.28% | 8,330 |
| Jan 26, 2026 | 4.91 | 4.97 | 4.82 | 4.82 | 4.80 | 1.30% | 11,323 |
| Jan 23, 2026 | 4.80 | 4.81 | 4.76 | 4.76 | 4.74 | -1.90% | 6,406 |
| Jan 22, 2026 | 4.96 | 4.96 | 4.85 | 4.85 | 4.83 | -2.22% | 14,347 |
| Jan 21, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.94 | 0.16% | 8,300 |
| Jan 20, 2026 | 4.68 | 5.00 | 4.68 | 4.95 | 4.93 | 13.76% | 14,050 |
| Jan 16, 2026 | 4.45 | 4.45 | 4.33 | 4.35 | 4.33 | -3.55% | 3,230 |
| Jan 15, 2026 | 4.48 | 4.51 | 4.44 | 4.51 | 4.49 | -1.89% | 4,756 |
| Jan 14, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.58 | -0.17% | 1,010 |
| Jan 13, 2026 | 4.60 | 4.69 | 4.59 | 4.61 | 4.59 | 1.97% | 1,143 |
| Jan 12, 2026 | 4.49 | 4.54 | 4.49 | 4.52 | 4.50 | 2.24% | 2,273 |
| Jan 9, 2026 | 4.35 | 4.42 | 4.35 | 4.42 | 4.39 | 3.76% | 8,536 |
| Jan 7, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.23 | 0.50% | 1,038 |
| Jan 6, 2026 | 4.21 | 4.24 | 4.21 | 4.24 | 4.21 | 2.14% | 1,745 |
| Jan 5, 2026 | 4.19 | 4.19 | 4.15 | 4.15 | 4.12 | 0.97% | 4,582 |
| Jan 2, 2026 | 3.92 | 4.17 | 3.92 | 4.11 | 4.08 | -4.20% | 575 |
| Dec 31, 2025 | 4.27 | 4.31 | 4.27 | 4.29 | 4.26 | 1.20% | 10,741 |
| Dec 30, 2025 | 4.78 | 4.78 | 4.18 | 4.24 | 4.21 | 2.89% | 4,612 |
| Dec 29, 2025 | 4.12 | 4.13 | 4.12 | 4.12 | 4.09 | 0.15% | 753 |
| Dec 24, 2025 | 4.13 | 4.13 | 4.11 | 4.11 | 4.09 | -0.15% | 900 |
| Dec 23, 2025 | 4.15 | 4.19 | 4.12 | 4.12 | 4.09 | -0.05% | 5,012 |