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

Dynaresource Inc (OP: DYNR )

1.700 -0.100 (-5.56%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 7, 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 (%)
May 31, 2018 1.240 1.240 1.240 0 +0.00(+0.16%)
May 30, 2018 1.220 1.238 1.220 1.238 2,050 +0.02(+1.48%)
May 29, 2018 1.220 1.220 1.220 1.220 150 +0.00(+0.00%)
May 23, 2018 1.220 1.220 1.220 0 +0.08(+7.02%)
May 22, 2018 1.100 1.140 1.100 1.140 298 +0.00(+0.00%)
May 17, 2018 1.140 1.140 1.140 0 -0.08(-6.56%)
May 09, 2018 1.220 1.220 1.220 0 +0.00(+0.00%)
May 07, 2018 1.220 1.220 1.220 0 +0.00(+0.00%)
Apr 20, 2018 1.220 1.220 1.220 0 +0.00(+0.00%)
Apr 17, 2018 1.220 1.220 1.220 0 +0.08(+7.02%)
Apr 16, 2018 1.150 1.150 1.140 1.140 3,300 -0.08(-6.56%)
Apr 10, 2018 1.220 1.220 1.220 0 +0.07(+6.09%)
Apr 09, 2018 1.150 1.150 1.150 1.150 2,000 -0.05(-4.17%)
Apr 05, 2018 1.200 1.200 1.200 0 -0.02(-1.64%)
Mar 29, 2018 1.220 1.220 1.220 50 +0.00(+0.00%)
Mar 20, 2018 1.220 1.220 1.220 0 +0.00(+0.00%)
Mar 08, 2018 1.220 1.220 1.220 0 -0.02(-1.61%)
Mar 07, 2018 1.150 1.240 1.150 1.240 4,100 -0.01(-0.80%)
Mar 02, 2018 1.250 1.250 1.250 0 +0.13(+11.61%)
Feb 28, 2018 1.120 1.120 1.120 0 +0.07(+6.67%)
Feb 23, 2018 1.050 1.050 1.050 0 -0.05(-4.55%)
Feb 21, 2018 1.100 1.100 1.100 0 -0.02(-1.79%)
Feb 20, 2018 1.120 1.120 1.120 1.120 100 -0.03(-2.61%)
Feb 16, 2018 1.150 1.150 1.150 0 -0.05(-4.17%)
Feb 15, 2018 1.220 1.230 1.200 1.200 55,357 +0.00(+0.00%)
Feb 12, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 08, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 06, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 05, 2018 1.150 1.200 1.150 1.200 1,300 +0.00(+0.00%)
Jan 31, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Jan 29, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Jan 22, 2018 1.200 1.200 1.200 0 +0.01(+0.76%)
Jan 08, 2018 1.191 1.191 1.191 0 +0.00(+0.08%)
Jan 04, 2018 1.190 1.190 1.190 0 +0.00(+0.00%)
Jan 02, 2018 1.190 1.190 1.190 0 +0.08(+7.21%)
Dec 29, 2017 1.110 1.110 1.110 0 -0.14(-11.20%)
Dec 27, 2017 1.250 1.250 1.250 0 -0.05(-3.85%)
Dec 22, 2017 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 18, 2017 1.300 1.300 1.300 0 -0.10(-7.14%)
Dec 05, 2017 1.400 1.400 1.400 0 +0.05(+3.70%)
Dec 01, 2017 1.350 1.350 1.350 0 +0.00(+0.00%)
Nov 30, 2017 1.350 1.350 1.350 1.350 815 +0.00(+0.00%)
Nov 28, 2017 1.350 1.350 1.350 0 +0.06(+4.65%)
Nov 27, 2017 1.200 1.350 1.060 1.290 4,236 -0.06(-4.44%)
Nov 14, 2017 1.350 1.350 1.350 0 +0.00(+0.00%)
Nov 09, 2017 1.350 1.350 1.350 0 +0.00(+0.00%)
Nov 03, 2017 1.350 1.350 1.350 0 -0.05(-3.57%)
Oct 24, 2017 1.400 1.400 1.400 0 +0.15(+12.00%)
Oct 23, 2017 1.290 1.290 1.250 1.250 800 -0.15(-10.71%)
Oct 12, 2017 1.400 1.400 1.400 0 -0.10(-6.67%)
Sep 15, 2017 1.500 1.500 1.500 0 +0.12(+8.70%)
Sep 12, 2017 1.380 1.380 1.380 0 -0.12(-8.00%)
Sep 01, 2017 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 25, 2017 1.500 1.500 1.500 0 +0.15(+11.11%)
Aug 24, 2017 1.200 1.350 1.200 1.350 41,600 +0.00(+0.00%)
Aug 07, 2017 1.350 1.350 1.350 0 +0.02(+1.50%)
Jul 27, 2017 1.330 1.330 1.330 0 +0.00(+0.00%)
Jul 21, 2017 1.330 1.330 1.330 0 +0.00(+0.00%)
Jul 18, 2017 1.330 1.330 1.330 0 +0.03(+2.31%)
Jul 17, 2017 0.9000 1.300 0.9000 1.300 3,803 -0.10(-7.14%)
Jul 12, 2017 1.400 1.400 1.400 0 +0.00(+0.00%)
Jul 11, 2017 1.200 1.400 0.8000 1.400 5,647 -0.10(-6.67%)
Jul 05, 2017 1.500 1.500 1.500 0 -0.13(-7.98%)
Jul 03, 2017 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Jun 26, 2017 1.630 1.630 1.630 0 +0.38(+30.40%)
Jun 23, 2017 1.273 1.273 1.250 1.250 200 -0.10(-7.41%)
Jun 22, 2017 1.260 1.350 1.260 1.350 600 +0.09(+7.14%)
Jun 20, 2017 1.260 1.260 1.260 0 +0.00(+0.00%)
Jun 19, 2017 1.272 1.272 1.260 1.260 800 -0.03(-2.33%)
Jun 16, 2017 1.290 1.290 1.290 1.290 800 -0.01(-0.77%)
Jun 13, 2017 1.300 1.300 1.300 0 -0.13(-9.09%)
Jun 06, 2017 1.430 1.430 1.430 0 +0.03(+2.14%)
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.