Dynacor Group Inc. (DNGDF)
OTCMKTS
· Delayed Price · Currency is USD
3.270
0.00 (0.00%)
May 19, 2025, 4:00 PM EDT
Dynacor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -2.25% | 200 |
| May 16, 2025 | 3.40 | 3.41 | 3.34 | 3.34 | 3.34 | -1.18% | 1,600 |
| May 15, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -0.88% | 4,431 |
| May 14, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.36% | 392 |
| May 13, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.68% | 2,000 |
| May 12, 2025 | 3.55 | 3.56 | 3.40 | 3.40 | 3.40 | -2.86% | 2,103 |
| May 9, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | -0.71% | 4,254 |
| May 8, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | 1,160 |
| May 7, 2025 | 3.55 | 3.55 | 3.53 | 3.53 | 3.52 | -0.62% | 7,492 |
| May 6, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.54 | -5.41% | 3,009 |
| May 5, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.74 | 12.61% | 1,554 |
| May 2, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.32 | - | - |
| May 1, 2025 | 3.42 | 3.42 | 3.33 | 3.33 | 3.32 | -4.23% | 5,763 |
| Apr 30, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.47 | - | 50 |
| Apr 29, 2025 | 3.48 | 3.49 | 3.48 | 3.48 | 3.47 | -3.42% | 1,620 |
| Apr 28, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.59 | - | 3 |
| Apr 25, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.59 | 1.55% | 105 |
| Apr 24, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.54 | -2.26% | 6,601 |
| Apr 23, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.62 | - | - |
| Apr 22, 2025 | 3.66 | 3.71 | 3.63 | 3.63 | 3.62 | 4.22% | 6,586 |
| Apr 21, 2025 | 3.42 | 3.55 | 3.34 | 3.48 | 3.47 | 1.75% | 9,362 |
| Apr 17, 2025 | 3.34 | 3.42 | 3.34 | 3.42 | 3.41 | -0.87% | 22,300 |
| Apr 16, 2025 | 3.49 | 3.49 | 3.44 | 3.45 | 3.44 | 2.68% | 3,485 |
| Apr 15, 2025 | 3.31 | 3.36 | 3.30 | 3.36 | 3.35 | 1.51% | 6,440 |
| Apr 14, 2025 | 3.44 | 3.44 | 3.31 | 3.31 | 3.30 | 0.91% | 4,800 |
| Apr 11, 2025 | 3.21 | 3.33 | 3.21 | 3.28 | 3.27 | 4.73% | 3,090 |
| Apr 10, 2025 | 3.18 | 3.18 | 3.12 | 3.13 | 3.12 | 7.63% | 8,800 |
| Apr 9, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.89 | -0.55% | 2,500 |
| Apr 8, 2025 | 3.15 | 3.15 | 2.93 | 2.93 | 2.91 | -3.11% | 12,745 |
| Apr 7, 2025 | 2.94 | 3.12 | 2.94 | 3.02 | 3.00 | -3.51% | 13,103 |
| Apr 4, 2025 | 3.24 | 3.24 | 3.11 | 3.13 | 3.11 | -6.01% | 11,945 |
| Apr 3, 2025 | 3.24 | 3.33 | 3.24 | 3.33 | 3.31 | 1.52% | 3,383 |
| Apr 2, 2025 | 3.28 | 3.28 | 3.27 | 3.28 | 3.26 | -0.91% | 3,433 |
| Apr 1, 2025 | 3.24 | 3.31 | 3.24 | 3.31 | 3.29 | 1.22% | 936 |
| Mar 31, 2025 | 3.32 | 3.32 | 3.27 | 3.27 | 3.25 | -3.96% | 5,525 |
| Mar 28, 2025 | 3.49 | 3.50 | 3.41 | 3.41 | 3.39 | -2.99% | 17,223 |
| Mar 27, 2025 | 3.49 | 3.52 | 3.49 | 3.51 | 3.49 | -2.77% | 1,450 |
| Mar 26, 2025 | 3.06 | 3.63 | 3.06 | 3.61 | 3.59 | -0.96% | 3,500 |
| Mar 25, 2025 | 3.67 | 3.67 | 3.65 | 3.65 | 3.62 | 0.41% | 7,171 |
| Mar 24, 2025 | 3.64 | 3.67 | 3.63 | 3.63 | 3.61 | 0.25% | 10,877 |
| Mar 21, 2025 | 3.63 | 3.63 | 3.59 | 3.62 | 3.60 | -0.88% | 12,400 |
| Mar 20, 2025 | 3.60 | 3.65 | 3.60 | 3.65 | 3.63 | -0.84% | 4,400 |
| Mar 19, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.66 | - | - |
| Mar 18, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.66 | -1.68% | 2,518 |
| Mar 17, 2025 | 3.72 | 3.80 | 3.72 | 3.75 | 3.73 | 0.97% | 7,469 |
| Mar 14, 2025 | 3.75 | 3.75 | 3.71 | 3.71 | 3.69 | 0.19% | 723 |
| Mar 13, 2025 | 3.72 | 3.72 | 3.70 | 3.70 | 3.68 | 0.84% | 1,500 |
| Mar 12, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.65 | - | 122 |
| Mar 11, 2025 | 3.64 | 3.67 | 3.63 | 3.67 | 3.65 | 2.60% | 7,249 |
| Mar 10, 2025 | 3.24 | 3.70 | 3.24 | 3.58 | 3.56 | -4.79% | 5,354 |