Dynatronics Corporation (DYNT)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

0.4259

+0.0039

(+0.92%)

At close: 04:00PM EDT

0.4213

-0.00

(-1.08%)

After hours:

05:42PM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2024	0.4300	0.4300	0.4000	0.4300	0.4300	38,000
May 17, 2024	0.4200	0.4500	0.4100	0.4200	0.4200	14,900
May 16, 2024	0.4600	0.4700	0.4300	0.4400	0.4400	228,300
May 15, 2024	0.4600	0.4600	0.4000	0.4400	0.4400	62,700
May 14, 2024	0.4500	0.4700	0.4000	0.4100	0.4100	62,600
May 13, 2024	0.4700	0.4800	0.4500	0.4700	0.4700	9,300
May 10, 2024	0.4700	0.4800	0.4700	0.4700	0.4700	2,700
May 09, 2024	0.4500	0.4900	0.4500	0.4900	0.4900	17,700
May 08, 2024	0.4600	0.5000	0.4500	0.4800	0.4800	14,900
May 07, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	11,600
May 06, 2024	0.4600	0.5000	0.4600	0.4600	0.4600	19,200
May 03, 2024	0.4500	0.4800	0.4500	0.4500	0.4500	56,500
May 02, 2024	0.5000	0.5000	0.4700	0.4900	0.4900	55,600
May 01, 2024	0.5100	0.5100	0.4700	0.5100	0.5100	22,600
Apr 30, 2024	0.5100	0.5300	0.4700	0.5100	0.5100	75,600
Apr 29, 2024	0.5500	0.5500	0.5200	0.5300	0.5300	28,500
Apr 26, 2024	0.5600	0.5700	0.5100	0.5500	0.5500	66,700
Apr 25, 2024	0.5900	0.6000	0.5400	0.5800	0.5800	73,000
Apr 24, 2024	0.5500	0.6000	0.5400	0.5900	0.5900	89,900
Apr 23, 2024	0.5200	0.5500	0.4900	0.5400	0.5400	93,100
Apr 22, 2024	0.5500	0.5600	0.5100	0.5400	0.5400	122,400
Apr 19, 2024	0.5600	0.6000	0.4900	0.5300	0.5300	213,900
Apr 18, 2024	0.5400	0.6500	0.4700	0.5600	0.5600	789,500
Apr 17, 2024	0.4500	0.6300	0.4400	0.5900	0.5900	1,408,300
Apr 16, 2024	0.6300	0.6400	0.4000	0.5500	0.5500	21,853,400
Apr 15, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	3,831,300
Apr 12, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	15,300
Apr 11, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	2,800
Apr 10, 2024	0.4200	0.4200	0.3900	0.4000	0.4000	20,400
Apr 09, 2024	0.4100	0.4100	0.3900	0.4000	0.4000	38,100
Apr 08, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	34,800
Apr 05, 2024	0.4100	0.4200	0.4000	0.4000	0.4000	75,900
Apr 04, 2024	0.4400	0.4400	0.4000	0.4200	0.4200	14,200
Apr 03, 2024	0.4500	0.4500	0.4200	0.4300	0.4300	40,800
Apr 02, 2024	0.4600	0.4600	0.4100	0.4600	0.4600	71,800
Apr 01, 2024	0.4500	0.4600	0.4200	0.4200	0.4200	74,500
Mar 28, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,800
Mar 27, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	800
Mar 26, 2024	0.4400	0.4400	0.4300	0.4400	0.4400	5,900
Mar 25, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	800
Mar 22, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	3,200
Mar 21, 2024	0.4500	0.4600	0.4400	0.4500	0.4500	11,700
Mar 20, 2024	0.4400	0.4600	0.4200	0.4500	0.4500	17,900
Mar 19, 2024	0.4300	0.4500	0.4300	0.4300	0.4300	11,700
Mar 18, 2024	0.4300	0.4500	0.4300	0.4300	0.4300	3,700
Mar 15, 2024	0.4600	0.4600	0.4300	0.4300	0.4300	8,100
Mar 14, 2024	0.4600	0.4700	0.4600	0.4600	0.4600	1,200
Mar 13, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,700
Mar 12, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	4,700
Mar 11, 2024	0.4600	0.4900	0.4600	0.4600	0.4600	8,900
Mar 08, 2024	0.4500	0.4900	0.4500	0.4500	0.4500	7,900
Mar 07, 2024	0.4700	0.4700	0.4400	0.4400	0.4400	7,200
Mar 06, 2024	0.4600	0.5000	0.4600	0.4600	0.4600	5,400
Mar 05, 2024	0.5300	0.5300	0.4500	0.4600	0.4600	22,300
Mar 04, 2024	0.4900	0.5200	0.4900	0.4900	0.4900	2,100
Mar 01, 2024	0.4900	0.5100	0.4900	0.4900	0.4900	6,000
Feb 29, 2024	0.4900	0.5300	0.4900	0.4900	0.4900	6,400
Feb 28, 2024	0.5400	0.5400	0.5000	0.5000	0.5000	2,700
Feb 27, 2024	0.4800	0.5100	0.4800	0.5000	0.5000	12,800
Feb 26, 2024	0.4700	0.5200	0.4700	0.5000	0.5000	3,200
Feb 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
Feb 22, 2024	0.4900	0.5300	0.4900	0.5000	0.5000	6,100
Feb 21, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1,900
Feb 20, 2024	0.4900	0.5300	0.4800	0.4900	0.4900	9,200
Feb 16, 2024	0.5100	0.5100	0.4800	0.4800	0.4800	8,900
Feb 15, 2024	0.4900	0.5100	0.4700	0.4900	0.4900	14,200
Feb 14, 2024	0.4900	0.5400	0.4700	0.5000	0.5000	49,200
Feb 13, 2024	0.4700	0.4900	0.4700	0.4900	0.4900	12,500
Feb 12, 2024	0.4800	0.5400	0.4700	0.4700	0.4700	22,900
Feb 09, 2024	0.4700	0.4900	0.4600	0.4900	0.4900	23,900
Feb 08, 2024	0.6500	0.6500	0.4200	0.4700	0.4700	187,400
Feb 07, 2024	0.6300	0.7300	0.6300	0.6800	0.6800	69,900
Feb 06, 2024	0.6100	0.6800	0.5600	0.6600	0.6600	41,700
Feb 05, 2024	0.5300	0.6000	0.5300	0.5900	0.5900	30,600
Feb 02, 2024	0.5100	0.5300	0.5100	0.5300	0.5300	4,500
Feb 01, 2024	0.5100	0.5100	0.4800	0.5100	0.5100	2,600
Jan 31, 2024	0.4800	0.5100	0.4800	0.5100	0.5100	3,400
Jan 30, 2024	0.5400	0.5400	0.5000	0.5000	0.5000	5,500
Jan 29, 2024	0.5400	0.5400	0.5000	0.5200	0.5200	2,200
Jan 26, 2024	0.5100	0.5200	0.5100	0.5100	0.5100	24,600
Jan 25, 2024	0.4800	0.5200	0.4800	0.5100	0.5100	5,400
Jan 24, 2024	0.4800	0.4900	0.4800	0.4800	0.4800	4,500
Jan 23, 2024	0.5000	0.5000	0.4800	0.4900	0.4900	20,100
Jan 22, 2024	0.5400	0.5600	0.4700	0.5000	0.5000	29,500
Jan 19, 2024	0.5600	0.5600	0.5200	0.5400	0.5400	2,100
Jan 18, 2024	0.5600	0.5600	0.4900	0.5600	0.5600	23,500
Jan 17, 2024	0.5700	0.5800	0.5400	0.5400	0.5400	7,000
Jan 16, 2024	0.5500	0.5800	0.5500	0.5800	0.5800	32,200
Jan 12, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	900
Jan 11, 2024	0.6000	0.6000	0.5800	0.5800	0.5800	2,800
Jan 10, 2024	0.5900	0.6000	0.5800	0.5900	0.5900	6,000
Jan 09, 2024	0.6000	0.6000	0.5800	0.5900	0.5900	7,600
Jan 08, 2024	0.5900	0.6000	0.5800	0.5800	0.5800	4,500
Jan 05, 2024	0.6000	0.6000	0.5700	0.5900	0.5900	10,000
Jan 04, 2024	0.5700	0.6000	0.5700	0.6000	0.6000	2,500
Jan 03, 2024	0.6000	0.6100	0.5700	0.6000	0.6000	2,900
Jan 02, 2024	0.5900	0.6000	0.5900	0.5900	0.5900	5,600
Dec 29, 2023	0.5600	0.6000	0.5600	0.5900	0.5900	48,900
Dec 28, 2023	0.5600	0.5800	0.5500	0.5500	0.5500	4,800
Dec 27, 2023	0.5600	0.5800	0.5500	0.5500	0.5500	33,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,308.13+4.86(+0.09%)

DOW39,806.77-196.82(-0.49%)

CAD/USD0.7339-0.0002(-0.03%)

CRUDE OIL78.84-0.96(-1.20%)

Bitcoin CAD96,996.23+5,576.84(+6.10%)

Dynatronics Corporation (DYNT)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,308.13
+4.86(+0.09%)

DOW
39,806.77
-196.82(-0.49%)

CAD/USD
0.7339
-0.0002(-0.03%)

CRUDE OIL
78.84
-0.96(-1.20%)

Bitcoin CAD
96,996.23
+5,576.84(+6.10%)