Dye & Durham Limited (DYNDF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:40AM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| May 02, 2024 | 10.74 | 10.76 | 10.74 | 10.76 | 10.76 | 4,900 |
| May 01, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Apr 30, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 6,223 |
| Apr 29, 2024 | 10.64 | 10.69 | 10.60 | 10.69 | 10.69 | 11,839 |
| Apr 26, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Apr 25, 2024 | 10.78 | 10.78 | 10.77 | 10.77 | 10.77 | 12,313 |
| Apr 24, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3,449 |
| Apr 23, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 4,549 |
| Apr 22, 2024 | 10.72 | 11.28 | 10.72 | 11.00 | 11.00 | 3,057 |
| Apr 19, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| Apr 18, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| Apr 17, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| Apr 16, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| Apr 15, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 3,526 |
| Apr 12, 2024 | 11.36 | 11.36 | 11.14 | 11.14 | 11.14 | 2,902 |
| Apr 11, 2024 | 11.66 | 11.66 | 11.57 | 11.57 | 11.57 | 30,169 |
| Apr 10, 2024 | 11.60 | 11.66 | 11.60 | 11.66 | 11.66 | 7,179 |
| Apr 09, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| Apr 08, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| Apr 05, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 9,951 |
| Apr 04, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 830 |
| Apr 03, 2024 | 10.88 | 11.60 | 10.88 | 11.57 | 11.57 | 10,045 |
| Apr 02, 2024 | 11.72 | 11.72 | 11.44 | 11.44 | 11.44 | 2,297 |
| Apr 01, 2024 | 11.62 | 12.05 | 11.62 | 12.03 | 12.03 | 9,612 |
| Mar 28, 2024 | 11.67 | 11.86 | 11.67 | 11.86 | 11.86 | 4,525 |
| Mar 27, 2024 | 11.53 | 11.77 | 11.53 | 11.77 | 11.77 | 8,503 |
| Mar 26, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1,448 |
| Mar 25, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Mar 22, 2024 | 11.34 | 11.60 | 11.34 | 11.60 | 11.60 | 10,943 |
| Mar 21, 2024 | 11.58 | 12.01 | 11.58 | 11.72 | 11.72 | 17,510 |
| Mar 20, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| Mar 19, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| Mar 18, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 3,488 |
| Mar 15, 2024 | 10.53 | 11.17 | 10.50 | 11.13 | 11.13 | 23,002 |
| Mar 14, 2024 | 10.48 | 10.53 | 10.35 | 10.52 | 10.52 | 17,404 |
| Mar 13, 2024 | 10.26 | 10.44 | 10.26 | 10.44 | 10.44 | 4,879 |
| Mar 12, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 18,769 |
| Mar 11, 2024 | 10.19 | 10.44 | 10.19 | 10.44 | 10.44 | 22,039 |
| Mar 08, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Mar 07, 2024 | 10.06 | 10.09 | 10.02 | 10.02 | 10.02 | 19,533 |
| Mar 06, 2024 | 9.70 | 10.21 | 9.70 | 10.20 | 10.20 | 10,558 |
| Mar 05, 2024 | 9.70 | 9.70 | 9.41 | 9.41 | 9.41 | 25,688 |
| Mar 04, 2024 | 9.64 | 9.77 | 9.64 | 9.75 | 9.75 | 13,401 |
| Mar 01, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| Feb 29, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 19,660 |
| Feb 28, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| Feb 27, 2024 | 10.00 | 10.00 | 9.94 | 9.94 | 9.94 | 15,091 |
| Feb 26, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 2,707 |
| Feb 23, 2024 | 9.72 | 9.86 | 9.72 | 9.86 | 9.86 | 4,119 |
| Feb 22, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9,372 |
| Feb 21, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Feb 20, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9,095 |
| Feb 20, 2024 | 0.01875 Dividend | |||||
| Feb 16, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.78 | - |
| Feb 15, 2024 | 9.38 | 9.86 | 9.38 | 9.80 | 9.78 | 22,679 |
| Feb 14, 2024 | 9.19 | 9.40 | 9.19 | 9.27 | 9.26 | 10,980 |
| Feb 13, 2024 | 9.25 | 9.46 | 9.08 | 9.14 | 9.12 | 75,518 |
| Feb 12, 2024 | 10.06 | 10.22 | 10.03 | 10.18 | 10.16 | 8,479 |
| Feb 09, 2024 | 10.28 | 10.79 | 10.20 | 10.79 | 10.77 | 37,939 |
| Feb 08, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.64 | - |
| Feb 07, 2024 | 9.68 | 9.68 | 9.66 | 9.66 | 9.64 | 5,252 |
| Feb 06, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.73 | - |
| Feb 05, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.73 | 965 |
| Feb 02, 2024 | 10.07 | 10.08 | 10.07 | 10.08 | 10.06 | 11,017 |
| Feb 01, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.63 | - |
| Jan 31, 2024 | 9.70 | 9.70 | 9.65 | 9.65 | 9.63 | 1,000 |
| Jan 30, 2024 | 10.10 | 10.10 | 9.77 | 9.77 | 9.75 | 5,548 |
| Jan 29, 2024 | 9.38 | 10.14 | 9.38 | 10.14 | 10.12 | 12,270 |
| Jan 26, 2024 | 9.46 | 9.56 | 9.46 | 9.48 | 9.46 | 32,221 |
| Jan 25, 2024 | 9.27 | 9.38 | 9.27 | 9.38 | 9.36 | 12,856 |
| Jan 24, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.24 | 9,112 |
| Jan 23, 2024 | 9.10 | 9.30 | 9.10 | 9.26 | 9.24 | 16,039 |
| Jan 22, 2024 | 9.10 | 9.10 | 9.08 | 9.08 | 9.06 | 11,166 |
| Jan 19, 2024 | 9.16 | 9.17 | 9.16 | 9.17 | 9.15 | 12,247 |
| Jan 18, 2024 | 9.46 | 9.48 | 9.02 | 9.02 | 9.00 | 64,725 |
| Jan 17, 2024 | 9.44 | 9.53 | 9.44 | 9.52 | 9.50 | 6,100 |
| Jan 16, 2024 | 9.75 | 9.75 | 9.69 | 9.72 | 9.70 | 28,345 |
| Jan 12, 2024 | 10.08 | 10.25 | 10.08 | 10.25 | 10.23 | 9,802 |
| Jan 11, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.02 | - |
| Jan 10, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.02 | 17,826 |
| Jan 09, 2024 | 9.86 | 10.04 | 9.86 | 10.04 | 10.02 | 3,271 |
| Jan 08, 2024 | 9.95 | 9.99 | 9.95 | 9.99 | 9.97 | 8,549 |
| Jan 05, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.02 | 5,899 |
| Jan 04, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.39 | - |
| Jan 03, 2024 | 10.40 | 10.41 | 10.32 | 10.41 | 10.39 | 9,279 |
| Jan 02, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.53 | 3,664 |
| Dec 29, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.80 | 3,642 |
| Dec 28, 2023 | 11.06 | 11.16 | 10.96 | 10.96 | 10.94 | 25,279 |
| Dec 27, 2023 | 10.83 | 11.25 | 10.83 | 11.08 | 11.06 | 18,278 |
| Dec 26, 2023 | 10.84 | 10.84 | 10.60 | 10.60 | 10.58 | 4,365 |
| Dec 22, 2023 | 10.84 | 10.99 | 10.81 | 10.90 | 10.88 | 12,760 |
| Dec 21, 2023 | 10.84 | 11.13 | 10.81 | 10.95 | 10.93 | 12,925 |
| Dec 20, 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.02 | 3,490 |
| Dec 19, 2023 | 10.48 | 11.34 | 11.04 | 11.34 | 11.32 | 11,836 |
| Dec 18, 2023 | 10.99 | 11.19 | 10.83 | 11.12 | 11.10 | 28,136 |
| Dec 15, 2023 | 10.37 | 10.66 | 10.37 | 10.66 | 10.64 | 408,496 |
| Dec 14, 2023 | 10.33 | 10.61 | 10.15 | 10.53 | 10.51 | 12,742 |
| Dec 13, 2023 | 9.32 | 9.81 | 9.32 | 9.81 | 9.79 | 18,097 |
| Dec 12, 2023 | 9.30 | 9.62 | 9.30 | 9.61 | 9.59 | 20,858 |
| *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.