Dynacor Group Inc. (DNGDF)
OTCMKTS · Delayed Price · Currency is USD
3.420
-0.020 (-0.58%)
Aug 15, 2025, 9:46 AM EDT
Dynacor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | 100 |
| Aug 14, 2025 | 3.47 | 3.48 | 3.44 | 3.44 | 3.44 | -2.05% | 1,047 |
| Aug 13, 2025 | 3.52 | 3.52 | 3.51 | 3.51 | 3.51 | -1.07% | 1,275 |
| Aug 12, 2025 | 3.62 | 3.62 | 3.51 | 3.55 | 3.55 | -1.80% | 7,956 |
| Aug 11, 2025 | 3.67 | 3.67 | 3.62 | 3.62 | 3.62 | -1.23% | 7,138 |
| Aug 8, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.65 | - | 310 |
| Aug 7, 2025 | 3.60 | 3.66 | 3.56 | 3.66 | 3.65 | 1.67% | 12,253 |
| Aug 6, 2025 | 3.59 | 3.60 | 3.56 | 3.60 | 3.59 | 0.08% | 2,211 |
| Aug 5, 2025 | 3.57 | 3.60 | 3.57 | 3.60 | 3.59 | 4.87% | 6,200 |
| Aug 4, 2025 | 3.32 | 3.43 | 3.32 | 3.43 | 3.42 | -0.15% | 4,738 |
| Aug 1, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.43 | -2.69% | 530 |
| Jul 31, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.52 | - | - |
| Jul 30, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.52 | - | - |
| Jul 29, 2025 | 3.50 | 3.53 | 3.50 | 3.53 | 3.52 | -0.70% | 1,065 |
| Jul 28, 2025 | 3.55 | 3.56 | 3.52 | 3.56 | 3.55 | 0.71% | 5,101 |
| Jul 25, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.52 | -1.42% | 200 |
| Jul 24, 2025 | 3.59 | 3.60 | 3.53 | 3.58 | 3.57 | -0.25% | 5,489 |
| Jul 23, 2025 | 3.58 | 3.59 | 3.58 | 3.59 | 3.58 | 1.13% | 2,205 |
| Jul 22, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.54 | - | 820 |
| Jul 21, 2025 | 3.61 | 3.61 | 3.55 | 3.55 | 3.54 | 0.91% | 5,075 |
| Jul 18, 2025 | 3.50 | 3.55 | 3.50 | 3.52 | 3.51 | 1.03% | 4,003 |
| Jul 17, 2025 | 3.41 | 3.48 | 3.41 | 3.48 | 3.47 | 5.04% | 4,230 |
| Jul 16, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.31 | 0.06% | 2,130 |
| Jul 15, 2025 | 3.35 | 3.35 | 3.30 | 3.31 | 3.30 | -2.13% | 2,416 |
| Jul 14, 2025 | 3.37 | 3.43 | 3.37 | 3.39 | 3.38 | -1.60% | 1,904 |
| Jul 11, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.43 | 0.88% | 1,500 |
| Jul 10, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.40 | 1.04% | 5,900 |
| Jul 9, 2025 | 3.32 | 3.38 | 3.31 | 3.38 | 3.36 | 1.66% | 4,447 |
| Jul 8, 2025 | 3.35 | 3.35 | 3.31 | 3.32 | 3.30 | -0.30% | 7,200 |
| Jul 7, 2025 | 3.34 | 3.34 | 3.32 | 3.33 | 3.31 | -0.80% | 8,075 |
| Jul 3, 2025 | 3.32 | 3.36 | 3.30 | 3.36 | 3.34 | 1.42% | 5,328 |
| Jul 2, 2025 | 3.29 | 3.31 | 3.29 | 3.31 | 3.29 | -0.30% | 4,621 |
| Jul 1, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.30 | - | - |
| Jun 30, 2025 | 3.26 | 3.32 | 3.26 | 3.32 | 3.30 | 4.14% | 9,250 |
| Jun 27, 2025 | 3.21 | 3.32 | 3.19 | 3.19 | 3.17 | -2.51% | 16,600 |
| Jun 26, 2025 | 3.30 | 3.30 | 3.26 | 3.27 | 3.25 | -0.30% | 9,350 |
| Jun 25, 2025 | 3.22 | 3.28 | 3.22 | 3.28 | 3.26 | 0.28% | 6,630 |
| Jun 24, 2025 | 3.31 | 3.31 | 3.27 | 3.27 | 3.25 | -1.48% | 1,700 |
| Jun 23, 2025 | 3.31 | 3.32 | 3.30 | 3.32 | 3.30 | 3.43% | 10,210 |
| Jun 20, 2025 | 2.78 | 3.21 | 2.78 | 3.21 | 3.19 | -2.13% | 2,500 |
| Jun 18, 2025 | 3.30 | 3.30 | 3.25 | 3.28 | 3.26 | -1.20% | 22,102 |
| Jun 17, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.30 | -0.66% | 3,116 |
| Jun 16, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.32 | 0.12% | 933 |
| Jun 13, 2025 | 3.33 | 3.34 | 3.31 | 3.34 | 3.32 | 0.33% | 6,750 |
| Jun 12, 2025 | 3.35 | 3.35 | 3.32 | 3.33 | 3.31 | 0.82% | 5,060 |
| Jun 11, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.28 | - | 2,500 |
| Jun 10, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.27 | -2.34% | 3,400 |
| Jun 9, 2025 | 3.34 | 3.39 | 3.34 | 3.38 | 3.35 | 1.78% | 11,673 |
| Jun 6, 2025 | 3.34 | 3.36 | 3.32 | 3.32 | 3.29 | -1.48% | 5,224 |
| Jun 5, 2025 | 3.37 | 3.38 | 3.36 | 3.37 | 3.34 | 0.09% | 17,202 |