Dynatronics Corporation (DYNT)
OTCMKTS · Delayed Price · Currency is USD
0.0580
0.00 (0.00%)
Oct 20, 2025, 8:00 PM EDT
Dynatronics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1 |
Oct 17, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 25.41% | 7,088 |
Oct 16, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -10.83% | 5,473 |
Oct 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.48% | 820 |
Oct 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.86% | 2,382 |
Oct 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 13 |
Oct 10, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -22.57% | 73,576 |
Oct 9, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 27.04% | 1,178 |
Oct 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -16.52% | 1,748 |
Oct 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 72 |
Oct 6, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | 10.00% | 1,410 |
Oct 3, 2025 | 0.05 | 0.09 | 0.05 | 0.06 | 0.06 | -0.33% | 95,104 |
Oct 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 357 |
Oct 1, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.38% | 20,642 |
Sep 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 4,292 |
Sep 29, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -6.67% | 2,015 |
Sep 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 15 |
Sep 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 404 |
Sep 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.76% | 10,414 |
Sep 23, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 17,865 |
Sep 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 257 |
Sep 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 13.33% | 307 |
Sep 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 107 |
Sep 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 693 |
Sep 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -14.77% | 157 |
Sep 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 14 |
Sep 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 43 |
Sep 11, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 15.11% | 7,295 |
Sep 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.44% | 401 |
Sep 9, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -8.57% | 30,061 |
Sep 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6 |
Sep 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.82% | 303 |
Sep 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.99% | 10,055 |
Sep 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 12 |
Sep 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 12 |
Aug 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.70% | 14,471 |
Aug 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.95% | 2,094 |
Aug 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.33% | 146 |
Aug 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1 |
Aug 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.63% | 10,452 |
Aug 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 43 |
Aug 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.33% | 20,801 |
Aug 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.81% | 10,124 |
Aug 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.54% | 10,325 |
Aug 18, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | -2.90% | 42,681 |
Aug 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.00% | 1,044 |
Aug 14, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | - | 1,932 |
Aug 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 8 |
Aug 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 82 |
Aug 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.27% | 4,329 |