Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynaresource Inc (OP: DYNR )

1.750 -0.050 (-2.78%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 22, 2011 4.000 4.000 4.000 0 +0.18(+4.71%)
Mar 21, 2011 4.000 4.000 3.820 3.820 1,500 -0.38(-9.05%)
Mar 16, 2011 4.200 4.200 4.200 4.200 0 +0.10(+2.44%)
Mar 15, 2011 4.100 4.100 4.100 4.100 500 -0.20(-4.65%)
Mar 09, 2011 4.300 4.300 4.300 4.300 0 +0.24(+5.91%)
Mar 08, 2011 4.050 4.060 4.050 4.060 1,574 -0.19(-4.47%)
Mar 07, 2011 4.260 4.260 4.250 4.250 1,500 -0.20(-4.49%)
Mar 02, 2011 4.450 4.450 4.450 4.450 0 +0.01(+0.23%)
Feb 24, 2011 4.440 4.440 4.440 0 -0.01(-0.22%)
Feb 22, 2011 4.450 4.450 4.450 0 +0.05(+1.14%)
Feb 18, 2011 4.400 4.400 4.400 4.400 2,000 +0.00(+0.00%)
Feb 17, 2011 4.050 4.400 4.050 4.400 1,500 +0.40(+10.00%)
Feb 16, 2011 4.000 4.000 4.000 4.000 200 -0.40(-9.09%)
Feb 14, 2011 4.400 4.400 4.400 0 +0.00(+0.00%)
Feb 11, 2011 4.400 4.400 4.400 4.400 500 +0.45(+11.39%)
Feb 03, 2011 3.950 3.950 3.950 0 +0.00(+0.00%)
Feb 02, 2011 4.100 4.100 3.950 3.950 1,380 -0.30(-7.06%)
Jan 28, 2011 4.250 4.250 4.250 0 +0.05(+1.19%)
Jan 21, 2011 4.200 4.200 4.200 0 +0.25(+6.33%)
Jan 19, 2011 3.950 3.950 3.950 0 -0.25(-5.95%)
Jan 14, 2011 4.200 4.200 4.200 0 +0.00(+0.00%)
Jan 13, 2011 4.200 4.200 4.200 4.200 250 +0.00(+0.00%)
Jan 07, 2011 4.200 4.200 4.200 0 +0.28(+7.14%)
Jan 06, 2011 4.130 4.130 3.920 3.920 1,750 -0.28(-6.67%)
Jan 05, 2011 3.950 4.200 3.950 4.200 3,044 +0.25(+6.33%)
Jan 04, 2011 3.950 3.950 3.950 3.950 1,600 +0.00(+0.00%)
Jan 03, 2011 3.950 3.950 3.950 3.950 1,400 +0.00(+0.00%)
Dec 29, 2010 3.950 3.950 3.950 0 +0.00(+0.00%)
Dec 28, 2010 3.950 3.950 3.950 3.950 1,000 +0.00(+0.00%)
Dec 22, 2010 3.950 3.950 3.950 0 +0.00(+0.00%)
Dec 17, 2010 3.950 3.950 3.950 0 +0.20(+5.33%)
Dec 16, 2010 3.750 3.750 3.750 3.750 1,800 +0.00(+0.00%)
Dec 15, 2010 3.750 3.750 3.750 3.750 1,000 +0.05(+1.35%)
Dec 13, 2010 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Dec 10, 2010 3.700 3.700 3.700 0 -0.04(-1.07%)
Dec 08, 2010 3.740 3.740 3.740 0 -0.01(-0.27%)
Dec 07, 2010 3.600 3.750 3.600 3.750 3,000 +0.15(+4.17%)
Dec 01, 2010 3.600 3.600 3.600 0 +0.00(+0.00%)
Nov 29, 2010 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Nov 26, 2010 3.610 3.610 3.600 3.600 2,000 +0.00(+0.00%)
Nov 24, 2010 3.600 3.600 3.600 3.600 200 -0.14(-3.74%)
Nov 12, 2010 3.740 3.740 3.740 3.740 0 +0.09(+2.47%)
Nov 10, 2010 3.650 3.650 3.650 3.650 0 -0.10(-2.67%)
Nov 04, 2010 3.750 3.750 3.750 0 +0.00(+0.00%)
Oct 29, 2010 3.750 3.750 3.750 0 +0.15(+4.17%)
Oct 28, 2010 3.600 3.600 3.600 3.600 500 +0.05(+1.41%)
Oct 27, 2010 3.500 3.550 3.500 3.550 1,700 -0.05(-1.39%)
Oct 25, 2010 3.550 3.600 3.550 3.600 1,000 +0.10(+2.86%)
Oct 22, 2010 3.500 3.500 3.500 3.500 250 +0.00(+0.00%)
Oct 15, 2010 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 14, 2010 3.500 3.500 3.500 3.500 200 -0.05(-1.41%)
Oct 13, 2010 3.550 3.550 3.550 3.550 500 +0.00(+0.00%)
Oct 12, 2010 3.460 3.550 3.450 3.550 9,567 +0.00(+0.00%)
Oct 08, 2010 3.550 3.550 3.550 0 +0.00(+0.00%)
Oct 06, 2010 3.550 3.550 3.550 0 -0.05(-1.39%)
Oct 04, 2010 3.600 3.600 3.600 0 +0.00(+0.00%)
Oct 01, 2010 3.300 3.600 3.300 3.600 700 +0.00(+0.00%)
Sep 30, 2010 3.600 3.600 3.250 3.600 4,255 +0.05(+1.41%)
Sep 28, 2010 3.550 3.550 3.550 0 -0.05(-1.39%)
Sep 27, 2010 3.400 3.600 3.400 3.600 7,000 +0.25(+7.46%)
Sep 23, 2010 3.350 3.350 3.350 0 +0.01(+0.30%)
Sep 22, 2010 3.340 3.340 3.340 3.340 1,000 -0.01(-0.30%)
Sep 21, 2010 3.350 3.350 3.350 3.350 1,000 +0.10(+3.08%)
Sep 17, 2010 3.250 3.250 3.250 0 +0.00(+0.00%)
Sep 15, 2010 3.250 3.250 3.250 3.250 200 -0.10(-2.99%)
Sep 13, 2010 3.350 3.350 3.350 0 +0.00(+0.00%)
Sep 03, 2010 3.350 3.350 3.350 0 +0.00(+0.00%)
Sep 01, 2010 3.350 3.350 3.350 0 +0.00(+0.00%)
Aug 10, 2010 3.350 3.350 3.350 0 -0.05(-1.47%)
Aug 04, 2010 3.400 3.400 3.400 0 +0.00(+0.00%)
Aug 03, 2010 3.250 3.400 3.250 3.400 1,500 +0.15(+4.62%)
Aug 02, 2010 3.250 3.250 3.250 3.250 500 +0.25(+8.33%)
Jul 27, 2010 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jul 14, 2010 3.000 3.000 3.000 0 +0.00(+0.00%)
Jul 07, 2010 3.000 3.000 3.000 3.000 0 +0.01(+0.33%)
Jul 02, 2010 2.990 2.990 2.990 0 +0.34(+12.83%)
Jul 01, 2010 2.650 2.650 2.650 2.650 4,602 -0.10(-3.64%)
Jun 30, 2010 2.750 2.750 2.750 2.750 5,783 -0.25(-8.33%)
Jun 24, 2010 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 17, 2010 3.000 3.000 3.000 0 +0.15(+5.26%)
Jun 11, 2010 2.850 2.850 2.850 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.