Dynacor Group Inc. (DNGDF)
OTCMKTS · Delayed Price · Currency is USD
3.760
0.00 (0.00%)
Sep 22, 2026, 2:08 PM EST
DNGDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.83% | 636 |
| Sep 22, 2026 | 3.80 | 3.87 | 3.80 | 3.87 | 3.87 | 1.84% | 4,916 |
| Sep 21, 2026 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -0.52% | 1,571 |
| Sep 18, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | -0.78% | 695 |
| Sep 17, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.32% | 2,135 |
| Sep 16, 2026 | 3.96 | 3.96 | 3.80 | 3.80 | 3.80 | -4.76% | 6,310 |
| Sep 15, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.97% | 2,059 |
| Sep 14, 2026 | 4.07 | 4.07 | 4.06 | 4.07 | 4.07 | -1.41% | 10,050 |
| Sep 11, 2026 | 4.14 | 4.14 | 4.13 | 4.13 | 4.13 | -1.02% | 750 |
| Sep 8, 2026 | 4.05 | 4.18 | 4.05 | 4.18 | 4.17 | 1.70% | 12,487 |
| Sep 2, 2026 | 4.06 | 4.11 | 4.06 | 4.11 | 4.10 | 1.73% | 4,520 |
| Sep 1, 2026 | 4.03 | 4.04 | 4.03 | 4.04 | 4.03 | -0.79% | 102,589 |
| Aug 31, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.06 | -5.08% | 5,963 |
| Aug 28, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.28 | -1.04% | 1,200 |
| Aug 27, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.33 | 0.12% | 1,625 |
| Aug 26, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.32 | -1.48% | 6,300 |
| Aug 25, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.38 | 0.34% | 1,851 |
| Aug 24, 2026 | 4.44 | 4.44 | 4.37 | 4.38 | 4.37 | -1.35% | 19,123 |
| Aug 21, 2026 | 4.35 | 4.44 | 4.35 | 4.44 | 4.43 | 5.21% | 22,280 |
| Aug 20, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.21 | -2.31% | 680 |
| Aug 19, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.31 | 3.35% | 2,302 |
| Aug 18, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.17 | -3.33% | 700 |
| Aug 17, 2026 | 4.00 | 4.38 | 4.00 | 4.32 | 4.31 | -0.18% | 17,814 |
| Aug 14, 2026 | 4.37 | 4.39 | 4.27 | 4.33 | 4.32 | -8.03% | 52,776 |
| Aug 13, 2026 | 4.70 | 4.71 | 4.70 | 4.71 | 4.70 | -0.63% | 5,800 |
| Aug 12, 2026 | 4.81 | 4.81 | 4.73 | 4.74 | 4.73 | -0.42% | 53,250 |
| Aug 10, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.75 | 0.91% | 167,509 |
| Aug 7, 2026 | 4.67 | 4.73 | 4.67 | 4.73 | 4.71 | 1.86% | 1,295 |
| Aug 6, 2026 | 4.53 | 4.64 | 4.53 | 4.64 | 4.62 | 3.11% | 7,911 |
| Aug 5, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.48 | 1.12% | 1,049 |
| Aug 4, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.43 | 0.91% | 222,024 |
| Aug 3, 2026 | 4.37 | 4.41 | 4.37 | 4.41 | 4.39 | - | 1,100 |
| Jul 31, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.39 | -0.68% | 2,480 |
| Jul 30, 2026 | 4.43 | 4.46 | 4.43 | 4.44 | 4.42 | 0.86% | 2,300 |
| Jul 29, 2026 | 4.36 | 4.43 | 4.36 | 4.40 | 4.38 | 0.96% | 8,300 |
| Jul 28, 2026 | 4.33 | 4.36 | 4.33 | 4.36 | 4.34 | -2.02% | 2,500 |
| Jul 27, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.43 | 0.91% | 2,339 |
| Jul 24, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.39 | -1.78% | 1,427 |
| Jul 22, 2026 | 4.41 | 4.50 | 4.41 | 4.49 | 4.47 | 1.81% | 4,243 |
| Jul 21, 2026 | 4.24 | 4.41 | 4.24 | 4.41 | 4.39 | 2.99% | 5,166 |
| Jul 20, 2026 | 4.27 | 4.37 | 4.27 | 4.28 | 4.26 | -3.56% | 6,457 |
| Jul 15, 2026 | 4.50 | 4.50 | 4.44 | 4.44 | 4.42 | -1.53% | 14,000 |
| Jul 14, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.49 | 2.71% | 2,971 |
| Jul 13, 2026 | 4.36 | 4.39 | 4.34 | 4.39 | 4.37 | 3.66% | 3,610 |
| Jul 10, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.22 | -0.12% | 9,805 |
| Jul 9, 2026 | 4.14 | 4.24 | 4.14 | 4.24 | 4.22 | 3.40% | 231,311 |
| Jul 7, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.08 | -3.72% | 700 |
| Jul 2, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.24 | 0.19% | 134,902 |
| Jun 30, 2026 | 4.33 | 4.33 | 4.26 | 4.26 | 4.23 | -1.60% | 3,439 |
| Jun 29, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.30 | -0.92% | 1,501 |