Dynacor Group Inc. (DNGDF)
OTCMKTS · Delayed Price · Currency is USD
3.860
+0.040 (1.05%)
Nov 9, 2026, 2:43 PM EST
DNGDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.83 | 3.86 | 3.83 | 3.86 | 3.86 | 1.30% | 40,882 |
| Nov 6, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.81 | 0.66% | 2,994 |
| Nov 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.79 | -1.43% | 41,208 |
| Nov 4, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.84 | 1.32% | 7,170 |
| Nov 3, 2026 | 3.79 | 3.80 | 3.78 | 3.80 | 3.79 | 1.20% | 14,317 |
| Nov 2, 2026 | 3.79 | 3.79 | 3.76 | 3.76 | 3.75 | 1.21% | 3,311 |
| Oct 30, 2026 | 3.67 | 3.71 | 3.67 | 3.71 | 3.70 | -1.46% | 7,950 |
| Oct 29, 2026 | 3.76 | 3.77 | 3.76 | 3.77 | 3.76 | 0.67% | 1,736 |
| Oct 28, 2026 | 3.66 | 3.74 | 3.66 | 3.74 | 3.73 | -0.27% | 1,900 |
| Oct 27, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.74 | 2.18% | 3,580 |
| Oct 23, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.66 | -1.08% | 6,300 |
| Oct 21, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.70 | 1.92% | 2,900 |
| Oct 16, 2026 | 3.63 | 3.66 | 3.63 | 3.64 | 3.63 | 0.39% | 7,942 |
| Oct 13, 2026 | 3.62 | 3.63 | 3.62 | 3.63 | 3.62 | 1.28% | 7,200 |
| Oct 12, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.57 | -0.90% | 220 |
| Oct 9, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.60 | 1.23% | 109,992 |
| Oct 8, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.56 | -0.89% | 650 |
| Oct 6, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.59 | 2.27% | 1,231 |
| Oct 5, 2026 | 3.54 | 3.54 | 3.49 | 3.53 | 3.51 | -0.56% | 7,198 |
| Oct 2, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.53 | 0.01% | 115,180 |
| Oct 1, 2026 | 3.50 | 3.55 | 3.50 | 3.55 | 3.53 | -1.40% | 4,050 |
| Sep 29, 2026 | 3.59 | 3.60 | 3.59 | 3.60 | 3.58 | -0.83% | 14,265 |
| Sep 28, 2026 | 3.66 | 3.68 | 3.63 | 3.63 | 3.61 | -2.16% | 1,490 |
| Sep 25, 2026 | 3.70 | 3.71 | 3.70 | 3.71 | 3.69 | -1.34% | 7,710 |
| Sep 23, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.74 | -2.83% | 636 |
| Sep 22, 2026 | 3.80 | 3.87 | 3.80 | 3.87 | 3.85 | 1.84% | 4,916 |
| Sep 21, 2026 | 3.85 | 3.85 | 3.80 | 3.80 | 3.78 | -0.52% | 1,571 |
| Sep 18, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.80 | -0.78% | 695 |
| Sep 17, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.83 | 1.32% | 2,135 |
| Sep 16, 2026 | 3.96 | 3.96 | 3.80 | 3.80 | 3.78 | -4.76% | 6,310 |
| Sep 15, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.97 | -1.97% | 2,059 |
| Sep 14, 2026 | 4.07 | 4.07 | 4.06 | 4.07 | 4.05 | -1.41% | 10,650 |
| Sep 11, 2026 | 4.14 | 4.14 | 4.13 | 4.13 | 4.11 | -1.02% | 750 |
| Sep 8, 2026 | 4.05 | 4.18 | 4.05 | 4.18 | 4.15 | 1.70% | 12,487 |
| Sep 2, 2026 | 4.06 | 4.11 | 4.06 | 4.11 | 4.08 | 1.73% | 4,520 |
| Sep 1, 2026 | 4.03 | 4.04 | 4.03 | 4.04 | 4.01 | -0.79% | 102,589 |
| Aug 31, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.04 | -5.08% | 5,963 |
| Aug 28, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.26 | -1.04% | 1,200 |
| Aug 27, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.30 | 0.12% | 1,625 |
| Aug 26, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.30 | -1.48% | 6,300 |
| Aug 25, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.36 | 0.34% | 1,851 |
| Aug 24, 2026 | 4.44 | 4.44 | 4.37 | 4.38 | 4.35 | -1.35% | 19,123 |
| Aug 21, 2026 | 4.35 | 4.44 | 4.35 | 4.44 | 4.41 | 5.21% | 22,280 |
| Aug 20, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.19 | -2.31% | 680 |
| Aug 19, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.29 | 3.35% | 2,302 |
| Aug 18, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.15 | -3.33% | 700 |
| Aug 17, 2026 | 4.00 | 4.38 | 4.00 | 4.32 | 4.29 | -0.18% | 17,814 |
| Aug 14, 2026 | 4.37 | 4.39 | 4.27 | 4.33 | 4.30 | -8.03% | 52,776 |
| Aug 13, 2026 | 4.70 | 4.71 | 4.70 | 4.71 | 4.68 | -0.63% | 5,800 |
| Aug 12, 2026 | 4.81 | 4.81 | 4.73 | 4.74 | 4.70 | -0.42% | 53,250 |