Dynacor Group Inc. (DNGDF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:36AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 500 |
| Apr 24, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 1,800 |
| Apr 23, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 500 |
| Apr 22, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 1,000 |
| Apr 19, 2024 | 3.7700 | 3.7700 | 3.6600 | 3.6600 | 3.6600 | 2,800 |
| Apr 18, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 10,600 |
| Apr 17, 2024 | 3.6300 | 3.6700 | 3.6300 | 3.6700 | 3.6700 | 6,800 |
| Apr 16, 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 2,100 |
| Apr 15, 2024 | 2.7600 | 3.5200 | 2.7600 | 3.4200 | 3.4200 | 16,100 |
| Apr 12, 2024 | 3.7000 | 3.7000 | 3.6300 | 3.6300 | 3.6300 | 8,000 |
| Apr 11, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Apr 10, 2024 | 3.6400 | 3.6800 | 3.6400 | 3.6600 | 3.6600 | 8,200 |
| Apr 09, 2024 | 3.8000 | 3.8100 | 3.6900 | 3.6900 | 3.6900 | 3,100 |
| Apr 09, 2024 | 0.009 Dividend | |||||
| Apr 08, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7110 | 12,100 |
| Apr 05, 2024 | 3.5700 | 3.8000 | 3.5700 | 3.8000 | 3.7908 | 12,500 |
| Apr 04, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6910 | 900 |
| Apr 03, 2024 | 3.6400 | 3.7000 | 3.6300 | 3.7000 | 3.6910 | 24,500 |
| Apr 02, 2024 | 3.5800 | 3.7200 | 3.5400 | 3.5400 | 3.5314 | 16,200 |
| Apr 01, 2024 | 3.4200 | 3.5000 | 3.4200 | 3.5000 | 3.4915 | 39,900 |
| Mar 28, 2024 | 3.3300 | 3.4500 | 3.3300 | 3.4300 | 3.4217 | 59,200 |
| Mar 27, 2024 | 3.0400 | 3.3000 | 3.0400 | 3.3000 | 3.2920 | 55,100 |
| Mar 26, 2024 | 2.9900 | 3.0200 | 2.9900 | 3.0200 | 3.0127 | 1,500 |
| Mar 25, 2024 | 3.0200 | 3.0200 | 3.0000 | 3.0000 | 2.9927 | 200 |
| Mar 22, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9927 | 200 |
| Mar 21, 2024 | 3.0100 | 3.0300 | 2.9800 | 2.9800 | 2.9728 | 4,900 |
| Mar 20, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9828 | - |
| Mar 19, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9828 | 300 |
| Mar 18, 2024 | 3.0400 | 3.0400 | 2.9800 | 2.9800 | 2.9728 | 3,300 |
| Mar 15, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9828 | 1,900 |
| Mar 14, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9927 | 2,100 |
| Mar 13, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0027 | 400 |
| Mar 12, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0227 | 1,300 |
| Mar 11, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0227 | 1,000 |
| Mar 08, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0526 | 400 |
| Mar 07, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9728 | - |
| Mar 07, 2024 | 0.009 Dividend | |||||
| Mar 06, 2024 | 3.0000 | 3.0100 | 2.9800 | 2.9800 | 2.9638 | 4,400 |
| Mar 05, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9738 | - |
| Mar 04, 2024 | 3.0000 | 3.0000 | 2.9900 | 2.9900 | 2.9738 | 1,400 |
| Mar 01, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9439 | - |
| Feb 29, 2024 | 3.0000 | 3.0200 | 2.9600 | 2.9600 | 2.9439 | 7,700 |
| Feb 28, 2024 | 2.9400 | 2.9400 | 2.9300 | 2.9300 | 2.9141 | 2,000 |
| Feb 27, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9439 | 800 |
| Feb 26, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9837 | 1,000 |
| Feb 23, 2024 | 2.9300 | 3.0000 | 2.9300 | 3.0000 | 2.9837 | 800 |
| Feb 22, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9439 | - |
| Feb 21, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9439 | 600 |
| Feb 20, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9738 | 600 |
| Feb 16, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9738 | 500 |
| Feb 15, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9638 | 1,500 |
| Feb 14, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9936 | 1,600 |
| Feb 13, 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8743 | 1,600 |
| Feb 12, 2024 | 3.0300 | 3.0300 | 2.9300 | 2.9300 | 2.9141 | 1,900 |
| Feb 09, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9439 | - |
| Feb 08, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9439 | 3,500 |
| Feb 07, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9041 | - |
| Feb 07, 2024 | 0.009 Dividend | |||||
| Feb 06, 2024 | 3.0100 | 3.0100 | 2.9200 | 2.9200 | 2.8952 | 27,000 |
| Feb 05, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9448 | 3,300 |
| Feb 02, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9448 | 4,500 |
| Feb 01, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9943 | 1,700 |
| Jan 31, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0043 | 300 |
| Jan 30, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9448 | 3,100 |
| Jan 29, 2024 | 3.0100 | 3.0100 | 2.9700 | 2.9700 | 2.9448 | 5,100 |
| Jan 26, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9448 | 400 |
| Jan 25, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9448 | 1,100 |
| Jan 24, 2024 | 2.9100 | 2.9700 | 2.9100 | 2.9700 | 2.9448 | 2,900 |
| Jan 23, 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.8853 | - |
| Jan 22, 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.8853 | 900 |
| Jan 19, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9745 | - |
| Jan 18, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9745 | 300 |
| Jan 17, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9646 | - |
| Jan 16, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9646 | - |
| Jan 12, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9646 | 5,700 |
| Jan 11, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9745 | 300 |
| Jan 10, 2024 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 2.9745 | 700 |
| Jan 09, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9150 | - |
| Jan 08, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9150 | - |
| Jan 08, 2024 | 0.009 Dividend | |||||
| Jan 05, 2024 | 3.3300 | 3.3300 | 2.9400 | 2.9400 | 2.9061 | 400 |
| Jan 04, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9555 | 3,000 |
| Jan 03, 2024 | 2.9600 | 3.0000 | 2.9000 | 3.0000 | 2.9654 | 2,900 |
| Jan 02, 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8567 | 2,700 |
| Dec 29, 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8567 | 3,000 |
| Dec 28, 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9061 | 500 |
| Dec 27, 2023 | 2.8800 | 2.9100 | 2.8800 | 2.9100 | 2.8764 | 5,700 |
| Dec 26, 2023 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.7776 | - |
| Dec 22, 2023 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.7776 | 1,400 |
| Dec 21, 2023 | 2.8800 | 2.8800 | 2.8100 | 2.8100 | 2.7776 | 6,000 |
| Dec 20, 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8468 | 4,900 |
| Dec 19, 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8468 | 2,800 |
| Dec 18, 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8468 | - |
| Dec 15, 2023 | 2.9200 | 2.9200 | 2.8800 | 2.8800 | 2.8468 | 11,100 |
| Dec 14, 2023 | 2.9000 | 2.9300 | 2.9000 | 2.9200 | 2.8863 | 7,700 |
| Dec 13, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7677 | 1,400 |
| Dec 12, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7677 | 900 |
| Dec 11, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7677 | 1,200 |
| Dec 08, 2023 | 2.8300 | 2.9000 | 2.8300 | 2.9000 | 2.8666 | 5,400 |
| Dec 07, 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8468 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.