Dynacor Group Inc. (DNGDF)
OTCMKTS · Delayed Price · Currency is USD
3.300
-0.050 (-1.49%)
Jul 16, 2025, 12:54 PM EDT
Dynacor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 3.35 | 3.35 | 3.30 | 3.31 | 3.31 | -2.13% | 2,416 |
| Jul 14, 2025 | 3.37 | 3.43 | 3.37 | 3.39 | 3.39 | -1.60% | 1,904 |
| Jul 11, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.88% | 1,500 |
| Jul 10, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.04% | 5,900 |
| Jul 9, 2025 | 3.32 | 3.38 | 3.31 | 3.38 | 3.37 | 1.66% | 4,447 |
| Jul 8, 2025 | 3.35 | 3.35 | 3.31 | 3.32 | 3.31 | -0.30% | 7,200 |
| Jul 7, 2025 | 3.34 | 3.34 | 3.32 | 3.33 | 3.32 | -0.80% | 8,075 |
| Jul 3, 2025 | 3.32 | 3.36 | 3.30 | 3.36 | 3.35 | 1.42% | 5,328 |
| Jul 2, 2025 | 3.29 | 3.31 | 3.29 | 3.31 | 3.30 | -0.30% | 4,621 |
| Jul 1, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.31 | - | - |
| Jun 30, 2025 | 3.26 | 3.32 | 3.26 | 3.32 | 3.31 | 4.14% | 9,250 |
| Jun 27, 2025 | 3.21 | 3.32 | 3.19 | 3.19 | 3.18 | -2.51% | 16,600 |
| Jun 26, 2025 | 3.30 | 3.30 | 3.26 | 3.27 | 3.26 | -0.30% | 9,350 |
| Jun 25, 2025 | 3.22 | 3.28 | 3.22 | 3.28 | 3.27 | 0.28% | 6,630 |
| Jun 24, 2025 | 3.31 | 3.31 | 3.27 | 3.27 | 3.26 | -1.48% | 1,700 |
| Jun 23, 2025 | 3.31 | 3.32 | 3.30 | 3.32 | 3.31 | 3.43% | 10,210 |
| Jun 20, 2025 | 2.78 | 3.21 | 2.78 | 3.21 | 3.20 | -2.13% | 2,500 |
| Jun 18, 2025 | 3.30 | 3.30 | 3.25 | 3.28 | 3.27 | -1.20% | 22,102 |
| Jun 17, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.31 | -0.66% | 3,116 |
| Jun 16, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.33 | 0.12% | 933 |
| Jun 13, 2025 | 3.33 | 3.34 | 3.31 | 3.34 | 3.33 | 0.33% | 6,750 |
| Jun 12, 2025 | 3.35 | 3.35 | 3.32 | 3.33 | 3.32 | 0.82% | 5,060 |
| Jun 11, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.29 | - | 2,500 |
| Jun 10, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.28 | -2.34% | 3,400 |
| Jun 9, 2025 | 3.34 | 3.39 | 3.34 | 3.38 | 3.36 | 1.78% | 11,673 |
| Jun 6, 2025 | 3.34 | 3.36 | 3.32 | 3.32 | 3.30 | -1.48% | 5,224 |
| Jun 5, 2025 | 3.37 | 3.38 | 3.36 | 3.37 | 3.35 | 0.09% | 17,202 |
| Jun 4, 2025 | 3.40 | 3.42 | 3.36 | 3.37 | 3.35 | -1.61% | 52,406 |
| Jun 3, 2025 | 3.57 | 3.57 | 3.42 | 3.42 | 3.40 | -1.18% | 27,800 |
| Jun 2, 2025 | 3.52 | 3.53 | 3.45 | 3.46 | 3.44 | -0.57% | 69,188 |
| May 30, 2025 | 3.46 | 3.48 | 3.46 | 3.48 | 3.46 | 0.66% | 3,200 |
| May 29, 2025 | 3.44 | 3.46 | 3.44 | 3.46 | 3.44 | -0.40% | 3,180 |
| May 28, 2025 | 3.48 | 3.48 | 3.45 | 3.47 | 3.45 | 0.35% | 8,650 |
| May 27, 2025 | 3.44 | 3.46 | 3.43 | 3.46 | 3.44 | 1.82% | 10,000 |
| May 23, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.38 | 0.44% | 14,192 |
| May 22, 2025 | 3.37 | 3.39 | 3.37 | 3.39 | 3.37 | -0.15% | 4,525 |
| May 21, 2025 | 3.37 | 3.39 | 3.37 | 3.39 | 3.37 | 3.83% | 6,200 |
| May 20, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.25 | - | 900 |
| May 19, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.25 | -2.25% | 200 |
| May 16, 2025 | 3.40 | 3.41 | 3.34 | 3.34 | 3.32 | -1.18% | 1,600 |
| May 15, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.36 | -0.88% | 4,431 |
| May 14, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.39 | -1.36% | 392 |
| May 13, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.44 | 1.68% | 2,000 |
| May 12, 2025 | 3.55 | 3.56 | 3.40 | 3.40 | 3.38 | -2.86% | 2,103 |
| May 9, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.48 | -0.71% | 4,254 |
| May 8, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.51 | - | 1,160 |
| May 7, 2025 | 3.55 | 3.55 | 3.53 | 3.53 | 3.50 | -0.62% | 7,492 |
| May 6, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.52 | -5.41% | 3,009 |
| May 5, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.72 | 12.61% | 1,554 |
| May 2, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.30 | - | - |