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

Dynex Power (TSV: DNX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 28, 2008 0.3200 0.3300 0.3200 0.3300 9,145 +0.10(+40.43%)
Nov 27, 2008 0.2350 0.2350 0.2350 0.2350 4,000 +0.00(+2.17%)
Nov 26, 2008 0.2300 0.2300 0 +0.00(+0.00%)
Nov 25, 2008 0.2300 0.2300 0 +0.00(+0.00%)
Nov 24, 2008 0.2300 0.2300 0.2300 0.2300 4,758 +0.00(+0.00%)
Nov 21, 2008 0.2250 0.2300 0.2250 0.2300 1,701 +0.03(+15.00%)
Nov 20, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Nov 19, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Nov 18, 2008 0.2100 0.2100 0.2000 0.2000 21,777 -0.06(-23.08%)
Nov 17, 2008 0.2600 0.2600 148 +0.00(+0.00%)
Nov 14, 2008 0.3000 0.3000 0.2600 0.2600 183,824 -0.07(-20.00%)
Nov 13, 2008 0.3250 0.3250 0.3250 0.3250 20,000 +0.00(+0.00%)
Nov 12, 2008 0.3250 0.3250 0.3250 0.3250 47,686 +0.00(+0.00%)
Nov 11, 2008 0.3300 0.3300 0.3250 0.3250 34,203 -0.01(-1.52%)
Nov 10, 2008 0.3350 0.3350 0.3300 0.3300 12,404 -0.01(-4.35%)
Nov 07, 2008 0.3500 0.3500 0.3450 0.3450 14,250 +0.00(+0.00%)
Nov 06, 2008 0.4000 0.4000 0.3350 0.3450 66,039 -0.07(-15.85%)
Nov 05, 2008 0.4100 0.4100 0.4100 0.4100 10,000 +0.00(+1.23%)
Nov 04, 2008 0.4050 0.4050 0.4050 0.4050 1,000 -0.01(-3.57%)
Nov 03, 2008 0.4200 0.4200 0.4200 0.4200 2,000 +0.02(+5.00%)
Oct 31, 2008 0.4050 0.4050 0.4000 0.4000 20,000 +0.02(+5.26%)
Oct 30, 2008 0.4100 0.4100 0.3800 0.3800 47,200 -0.08(-17.39%)
Oct 29, 2008 0.4600 0.4600 0 +0.00(+0.00%)
Oct 28, 2008 0.4600 0.4600 0.4600 0.4600 1,000 -0.03(-6.12%)
Oct 27, 2008 0.4900 0.4900 200 +0.00(+0.00%)
Oct 24, 2008 0.4600 0.4900 0.4600 0.4900 86,500 +0.04(+8.89%)
Oct 23, 2008 0.4100 0.4500 0.4100 0.4500 4,500 +0.03(+7.14%)
Oct 22, 2008 0.4200 0.4200 0 +0.00(+0.00%)
Oct 21, 2008 0.4500 0.4500 0.4200 0.4200 1,000 +0.03(+7.69%)
Oct 20, 2008 0.3900 0.3900 0.3900 0.3900 4,900 -0.07(-15.22%)
Oct 17, 2008 0.4600 0.4600 0.4600 0.4600 500 +0.00(+0.00%)
Oct 16, 2008 0.4600 0.4600 0.4000 0.4600 1,700 +0.06(+15.00%)
Oct 15, 2008 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Oct 14, 2008 0.4000 0.4000 0.3850 0.4000 5,000 +0.02(+3.90%)
Oct 10, 2008 0.4000 0.4000 0.3850 0.3850 14,000 -0.02(-3.75%)
Oct 09, 2008 0.4000 0.4200 0.4000 0.4000 39,273 -0.02(-4.76%)
Oct 08, 2008 0.4300 0.4300 0.4200 0.4200 50,500 -0.02(-4.55%)
Oct 07, 2008 0.4300 0.4400 0.4100 0.4400 5,000 +0.03(+7.32%)
Oct 06, 2008 0.4400 0.4400 0.4100 0.4100 42,336 -0.05(-10.87%)
Oct 03, 2008 0.4600 0.4600 0 +0.00(+0.00%)
Oct 02, 2008 0.4600 0.4600 0.4600 0.4600 3,000 +0.00(+0.00%)
Oct 01, 2008 0.4600 0.4600 0.4500 0.4600 86,000 +0.00(+0.00%)
Sep 30, 2008 0.4400 0.4600 0.4400 0.4600 13,500 +0.03(+6.98%)
Sep 29, 2008 0.4300 0.4300 0.4300 0.4300 3,500 +0.01(+1.18%)
Sep 26, 2008 0.4250 0.4250 0.4250 0.4250 2,000 -0.02(-4.49%)
Sep 25, 2008 0.4450 0.4450 0.4150 0.4450 300 +0.03(+7.23%)
Sep 24, 2008 0.4150 0.4150 0 +0.00(+0.00%)
Sep 23, 2008 0.4150 0.4150 0 +0.00(+0.00%)
Sep 22, 2008 0.4250 0.4250 0.4150 0.4150 70,400 -0.03(-6.74%)
Sep 19, 2008 0.4450 0.4450 0.4450 0.4450 4,260 -0.02(-5.32%)
Sep 18, 2008 0.4800 0.4800 0.4700 0.4700 9,500 +0.00(+0.00%)
Sep 17, 2008 0.4700 0.4700 0.4700 0.4700 1,024 +0.00(+0.00%)
Sep 16, 2008 0.4700 0.4700 0.4700 0.4700 4,500 -0.01(-2.08%)
Sep 15, 2008 0.4800 0.4800 0.4800 0.4800 500 +0.03(+7.87%)
Sep 12, 2008 0.4450 0.4450 0.4450 0.4450 970 +0.00(+0.00%)
Sep 11, 2008 0.4450 0.4450 0 +0.00(+0.00%)
Sep 10, 2008 0.4600 0.4600 0.4450 0.4450 11,750 -0.02(-5.32%)
Sep 09, 2008 0.4700 0.4700 0.4500 0.4700 47,500 +0.00(+0.00%)
Sep 08, 2008 0.4700 0.4700 0.4700 0.4700 10,000 +0.01(+2.17%)
Sep 05, 2008 0.4550 0.4600 0.4550 0.4600 2,000 -0.01(-2.13%)
Sep 04, 2008 0.4700 0.4700 0 +0.00(+0.00%)
Sep 03, 2008 0.4700 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.