Dye & Durham Limited (DYNDF)
OTCMKTS
· Delayed Price · Currency is USD
6.73
+0.31 (4.75%)
May 20, 2025, 12:35 PM EDT
Dye & Durham Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 6.59 | 6.73 | 6.28 | 6.73 | 6.73 | 4.75% | 40,452 |
| May 19, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - | - |
| May 16, 2025 | 6.47 | 6.47 | 6.43 | 6.43 | 6.43 | 2.15% | 2,995 |
| May 15, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -1.87% | 17,120 |
| May 14, 2025 | 6.44 | 6.45 | 6.06 | 6.41 | 6.41 | -9.46% | 61,846 |
| May 13, 2025 | 6.88 | 7.08 | 6.87 | 7.08 | 7.08 | 6.79% | 58,182 |
| May 12, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | 7,808 |
| May 9, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -3.69% | 6,111 |
| May 8, 2025 | 6.64 | 6.88 | 6.63 | 6.88 | 6.88 | 7.93% | 3,919 |
| May 7, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - | 7,388 |
| May 6, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - | 14,931 |
| May 5, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - | 1,831 |
| May 2, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -2.22% | 10,416 |
| May 1, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - | 96 |
| Apr 30, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - | 3,120 |
| Apr 29, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -3.36% | 35,807 |
| 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 |