Dye & Durham Limited (DYNDF)
OTCMKTS
· Delayed Price · Currency is USD
6.75
+0.06 (0.90%)
Apr 28, 2025, 10:31 AM EDT
Dye & Durham Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | 6,018 |
| Apr 25, 2025 | 6.61 | 6.90 | 6.61 | 6.90 | 6.90 | 6.24% | 2,200 |
| Apr 24, 2025 | 6.69 | 6.69 | 6.50 | 6.50 | 6.50 | 7.89% | 9,346 |
| Apr 23, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1.69% | 7,853 |
| Apr 22, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.37% | 10,994 |
| Apr 21, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - | 4,766 |
| Apr 17, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.34% | 6,083 |
| Apr 16, 2025 | 5.92 | 5.92 | 5.83 | 5.86 | 5.86 | -3.46% | 9,662 |
| Apr 15, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | 1,913 |
| Apr 14, 2025 | 6.00 | 6.08 | 6.00 | 6.07 | 6.07 | 3.06% | 5,566 |
| Apr 11, 2025 | 5.85 | 5.99 | 5.85 | 5.89 | 5.89 | -2.77% | 26,690 |
| Apr 10, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 3,222 |
| Apr 9, 2025 | 6.00 | 6.06 | 5.90 | 6.06 | 6.06 | 4.09% | 21,680 |
| Apr 8, 2025 | 5.83 | 5.83 | 5.82 | 5.82 | 5.82 | 0.52% | 12,158 |
| Apr 7, 2025 | 6.21 | 6.21 | 5.61 | 5.79 | 5.79 | -9.77% | 4,990 |
| Apr 4, 2025 | 6.89 | 6.89 | 6.35 | 6.42 | 6.42 | -9.68% | 11,162 |
| Apr 3, 2025 | 7.08 | 7.22 | 6.90 | 7.11 | 7.11 | -4.50% | 9,799 |
| Apr 2, 2025 | 7.28 | 7.44 | 7.24 | 7.44 | 7.44 | -6.36% | 10,576 |
| Apr 1, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 15,513 |
| Mar 31, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 12,788 |
| Mar 28, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 5,200 |
| Mar 27, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 13,516 |
| Mar 26, 2025 | 8.11 | 8.12 | 7.92 | 7.95 | 7.95 | -4.10% | 6,605 |
| Mar 25, 2025 | 8.25 | 8.32 | 8.25 | 8.29 | 8.29 | -0.66% | 25,850 |
| Mar 24, 2025 | 8.47 | 8.47 | 8.34 | 8.34 | 8.34 | -2.68% | 800 |
| Mar 21, 2025 | 8.75 | 8.75 | 8.57 | 8.57 | 8.57 | -0.58% | 6,550 |
| Mar 20, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | 2,000 |
| Mar 19, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | 1,751 |
| Mar 18, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | 1,315 |
| Mar 17, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | 4,932 |
| Mar 14, 2025 | 8.70 | 8.70 | 8.62 | 8.62 | 8.62 | -1.83% | 10,063 |
| Mar 13, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | 13,571 |
| Mar 12, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -2.54% | 1,744 |
| Mar 11, 2025 | 9.26 | 9.26 | 8.79 | 9.01 | 9.01 | -1.53% | 8,847 |
| Mar 10, 2025 | 8.27 | 9.15 | 8.27 | 9.15 | 9.15 | -0.10% | 12,026 |
| Mar 7, 2025 | 9.25 | 9.33 | 9.16 | 9.16 | 9.16 | 1.77% | 9,565 |
| Mar 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.88% | 8,800 |
| Mar 5, 2025 | 8.87 | 9.08 | 8.87 | 9.08 | 9.08 | 6.69% | 18,172 |
| Mar 4, 2025 | 8.28 | 8.54 | 8.23 | 8.51 | 8.51 | 0.25% | 10,656 |
| Mar 3, 2025 | 8.75 | 8.75 | 8.49 | 8.49 | 8.49 | -2.53% | 16,779 |
| Feb 28, 2025 | 8.69 | 8.71 | 8.69 | 8.71 | 8.71 | 0.35% | 8,037 |
| Feb 27, 2025 | 8.83 | 8.85 | 8.68 | 8.68 | 8.68 | -4.72% | 19,447 |
| Feb 26, 2025 | 9.16 | 9.16 | 9.09 | 9.11 | 9.11 | -3.50% | 10,084 |
| Feb 25, 2025 | 9.77 | 9.77 | 8.62 | 9.44 | 9.44 | -7.36% | 43,870 |
| Feb 24, 2025 | 9.19 | 12.05 | 9.19 | 10.19 | 10.19 | 22.77% | 53,121 |
| Feb 21, 2025 | 8.65 | 8.65 | 8.22 | 8.30 | 8.30 | -4.49% | 13,666 |
| Feb 20, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -3.12% | 3,785 |
| Feb 19, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.96 | - | 3,644 |
| Feb 18, 2025 | 8.99 | 8.99 | 8.97 | 8.97 | 8.96 | -8.19% | 16,315 |
| Feb 14, 2025 | 9.51 | 9.77 | 9.51 | 9.77 | 9.76 | 1.14% | 41,552 |