Dynacor Group Inc. (DNGDF)
OTCMKTS
· Delayed Price · Currency is USD
3.545
-0.082 (-2.26%)
Apr 24, 2025, 9:59 AM EDT
Dynacor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | - |
| Apr 22, 2025 | 3.66 | 3.71 | 3.63 | 3.63 | 3.63 | 4.22% | 6,586 |
| Apr 21, 2025 | 3.42 | 3.55 | 3.34 | 3.48 | 3.48 | 1.75% | 9,362 |
| Apr 17, 2025 | 3.34 | 3.42 | 3.34 | 3.42 | 3.42 | -0.87% | 22,300 |
| Apr 16, 2025 | 3.49 | 3.49 | 3.44 | 3.45 | 3.45 | 2.68% | 3,485 |
| Apr 15, 2025 | 3.31 | 3.36 | 3.30 | 3.36 | 3.36 | 1.51% | 6,440 |
| Apr 14, 2025 | 3.44 | 3.44 | 3.31 | 3.31 | 3.31 | 0.91% | 4,800 |
| Apr 11, 2025 | 3.21 | 3.33 | 3.21 | 3.28 | 3.28 | 4.73% | 3,090 |
| Apr 10, 2025 | 3.18 | 3.18 | 3.12 | 3.13 | 3.13 | 7.63% | 8,800 |
| Apr 9, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.90 | -0.55% | 2,500 |
| Apr 8, 2025 | 3.15 | 3.15 | 2.93 | 2.93 | 2.92 | -3.11% | 12,745 |
| Apr 7, 2025 | 2.94 | 3.12 | 2.94 | 3.02 | 3.01 | -3.51% | 13,103 |
| Apr 4, 2025 | 3.24 | 3.24 | 3.11 | 3.13 | 3.12 | -6.01% | 11,945 |
| Apr 3, 2025 | 3.24 | 3.33 | 3.24 | 3.33 | 3.32 | 1.52% | 3,383 |
| Apr 2, 2025 | 3.28 | 3.28 | 3.27 | 3.28 | 3.27 | -0.91% | 3,433 |
| Apr 1, 2025 | 3.24 | 3.31 | 3.24 | 3.31 | 3.30 | 1.22% | 936 |
| Mar 31, 2025 | 3.32 | 3.32 | 3.27 | 3.27 | 3.26 | -3.96% | 5,525 |
| Mar 28, 2025 | 3.49 | 3.50 | 3.41 | 3.41 | 3.40 | -2.99% | 17,223 |
| Mar 27, 2025 | 3.49 | 3.52 | 3.49 | 3.51 | 3.50 | -2.77% | 1,450 |
| Mar 26, 2025 | 3.06 | 3.63 | 3.06 | 3.61 | 3.60 | -0.96% | 3,500 |
| Mar 25, 2025 | 3.67 | 3.67 | 3.65 | 3.65 | 3.63 | 0.41% | 7,171 |
| Mar 24, 2025 | 3.64 | 3.67 | 3.63 | 3.63 | 3.62 | 0.25% | 10,877 |
| Mar 21, 2025 | 3.63 | 3.63 | 3.59 | 3.62 | 3.61 | -0.88% | 12,400 |
| Mar 20, 2025 | 3.60 | 3.65 | 3.60 | 3.65 | 3.64 | -0.84% | 4,400 |
| Mar 19, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.67 | - | - |
| Mar 18, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.67 | -1.68% | 2,518 |
| Mar 17, 2025 | 3.72 | 3.80 | 3.72 | 3.75 | 3.74 | 0.97% | 7,469 |
| Mar 14, 2025 | 3.75 | 3.75 | 3.71 | 3.71 | 3.70 | 0.19% | 723 |
| Mar 13, 2025 | 3.72 | 3.72 | 3.70 | 3.70 | 3.69 | 0.84% | 1,500 |
| Mar 12, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.66 | - | 122 |
| Mar 11, 2025 | 3.64 | 3.67 | 3.63 | 3.67 | 3.66 | 2.60% | 7,249 |
| Mar 10, 2025 | 3.24 | 3.70 | 3.24 | 3.58 | 3.57 | -4.79% | 5,354 |
| Mar 7, 2025 | 3.74 | 3.80 | 3.74 | 3.76 | 3.74 | -0.79% | 2,000 |
| Mar 6, 2025 | 3.84 | 3.85 | 3.79 | 3.79 | 3.77 | -1.30% | 1,850 |
| Mar 5, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.82 | 4.35% | 381 |
| Mar 4, 2025 | 3.74 | 3.74 | 3.68 | 3.68 | 3.66 | -3.92% | 9,313 |
| Mar 3, 2025 | 3.80 | 3.90 | 3.80 | 3.83 | 3.81 | 1.40% | 9,359 |
| Feb 28, 2025 | 3.82 | 3.82 | 3.78 | 3.78 | 3.76 | -1.15% | 2,810 |
| Feb 27, 2025 | 3.86 | 3.86 | 3.82 | 3.82 | 3.80 | -2.87% | 3,977 |
| Feb 26, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.91 | 2.45% | 1,050 |
| Feb 25, 2025 | 3.94 | 3.94 | 3.84 | 3.84 | 3.82 | -1.79% | 5,582 |
| Feb 24, 2025 | 3.92 | 3.92 | 3.91 | 3.91 | 3.89 | 1.56% | 8,096 |
| Feb 21, 2025 | 3.91 | 3.91 | 3.85 | 3.85 | 3.83 | -4.13% | 2,201 |
| Feb 20, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.99 | - | 20 |
| Feb 19, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.99 | -1.08% | 119 |
| Feb 18, 2025 | 4.01 | 4.06 | 4.01 | 4.06 | 4.04 | 4.37% | 9,646 |
| Feb 14, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.87 | - | 1,102 |
| Feb 13, 2025 | 3.82 | 3.89 | 3.82 | 3.89 | 3.87 | 2.10% | 1,553 |
| Feb 12, 2025 | 4.69 | 4.69 | 3.77 | 3.81 | 3.79 | - | 2,045 |
| Feb 11, 2025 | 3.84 | 3.84 | 3.81 | 3.81 | 3.79 | -2.31% | 4,831 |