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 (%)
May 31, 2016 1.350 1.350 1.350 0 +0.00(+0.00%)
May 24, 2016 1.350 1.350 1.350 0 -0.02(-1.46%)
May 23, 2016 1.320 1.370 1.320 1.370 1,700 -0.03(-2.14%)
May 05, 2016 1.400 1.400 1.400 0 +0.00(+0.00%)
May 03, 2016 1.400 1.400 1.400 0 -0.05(-3.45%)
Apr 27, 2016 1.450 1.450 1.450 45 +0.00(+0.00%)
Apr 20, 2016 1.450 1.450 1.450 0 +0.00(+0.00%)
Apr 19, 2016 1.445 1.450 1.445 1.450 400 +0.00(+0.00%)
Apr 14, 2016 1.450 1.450 1.450 38 -0.05(-3.33%)
Mar 23, 2016 1.500 1.500 1.500 0 -0.10(-6.25%)
Mar 16, 2016 1.600 1.600 1.600 0 +0.01(+0.63%)
Mar 14, 2016 1.590 1.590 1.590 0 -0.01(-0.63%)
Mar 11, 2016 1.000 1.600 1.000 1.600 11,186 -0.05(-3.03%)
Mar 04, 2016 1.650 1.650 1.650 0 +0.00(+0.00%)
Mar 03, 2016 1.300 1.650 1.300 1.650 300 +0.00(+0.00%)
Mar 02, 2016 1.269 1.650 1.269 1.650 350 +0.04(+2.80%)
Mar 01, 2016 1.188 1.605 1.188 1.605 881 +0.41(+33.75%)
Feb 25, 2016 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 19, 2016 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 17, 2016 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 12, 2016 1.200 1.200 1.200 0 +0.10(+9.09%)
Feb 11, 2016 1.100 1.100 1.100 1.100 375 -0.10(-8.33%)
Feb 09, 2016 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 02, 2016 1.200 1.200 1.200 0 -0.05(-4.00%)
Jan 25, 2016 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 21, 2016 1.250 1.250 1.250 0 +0.15(+13.64%)
Jan 20, 2016 1.100 1.100 1.100 1.100 1,800 -0.15(-12.00%)
Jan 19, 2016 1.250 1.250 1.250 1.250 800 +0.00(+0.00%)
Jan 15, 2016 1.250 1.250 1.250 0 -0.40(-24.24%)
Jan 07, 2016 1.650 1.650 1.650 0 +0.00(+0.00%)
Dec 28, 2015 1.650 1.650 1.650 0 +0.01(+0.61%)
Dec 18, 2015 1.640 1.640 1.640 0 +0.10(+6.49%)
Dec 17, 2015 1.450 1.540 1.000 1.540 1,100 -0.11(-6.67%)
Dec 16, 2015 1.510 1.650 1.450 1.650 950 -0.10(-5.71%)
Dec 14, 2015 1.750 1.750 1.750 0 -0.20(-10.26%)
Dec 11, 2015 1.770 1.950 1.750 1.950 7,709 +0.00(+0.00%)
Dec 07, 2015 1.950 1.950 1.950 0 +0.00(+0.00%)
Nov 25, 2015 1.950 1.950 1.950 0 +0.23(+13.37%)
Nov 09, 2015 1.720 1.720 1.720 0 +0.00(+0.00%)
Nov 05, 2015 1.720 1.720 1.720 0 -0.03(-1.71%)
Oct 29, 2015 1.750 1.750 1.750 0 +0.05(+2.94%)
Oct 28, 2015 1.600 1.700 1.600 1.700 600 -0.05(-2.86%)
Oct 26, 2015 1.750 1.750 1.750 0 +0.00(+0.01%)
Oct 20, 2015 1.750 1.750 1.750 0 +0.50(+39.99%)
Oct 19, 2015 1.250 1.250 1.250 1.250 500 -0.45(-26.47%)
Oct 14, 2015 1.700 1.700 1.700 0 +0.00(+0.00%)
Oct 13, 2015 1.480 1.700 1.480 1.700 1,999 +0.22(+14.86%)
Oct 06, 2015 1.480 1.480 1.480 0 +0.48(+48.00%)
Oct 05, 2015 1.000 1.000 1.000 1.000 174 -0.48(-32.43%)
Oct 02, 2015 1.480 1.480 1.480 1.480 300 +0.00(+0.00%)
Oct 01, 2015 1.270 1.480 1.250 1.480 10,450 +0.00(+0.00%)
Sep 25, 2015 1.480 1.480 1.480 0 +0.00(+0.00%)
Sep 22, 2015 1.480 1.480 1.480 0 +0.00(+0.00%)
Sep 21, 2015 1.480 1.480 1.480 1.480 2,600 -0.47(-24.10%)
Sep 16, 2015 1.950 1.950 1.950 0 +0.00(+0.00%)
Sep 09, 2015 1.950 1.950 1.950 0 -0.03(-1.52%)
Aug 31, 2015 1.980 1.980 1.980 0 -0.02(-1.00%)
Aug 17, 2015 2.000 2.000 2.000 0 +0.00(+0.00%)
Aug 12, 2015 2.000 2.000 2.000 0 +0.00(+0.00%)
Aug 10, 2015 2.000 2.000 2.000 0 +0.00(+0.00%)
Aug 03, 2015 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 30, 2015 2.000 2.000 2.000 0 +0.05(+2.56%)
Jul 14, 2015 1.950 1.950 1.950 0 +0.05(+2.63%)
Jul 13, 2015 1.900 1.900 1.700 1.900 1,800 +0.20(+11.76%)
Jul 10, 2015 1.500 1.900 1.450 1.700 6,541 +0.20(+13.33%)
Jul 09, 2015 1.500 1.500 1.500 1.500 200 +0.00(+0.00%)
Jul 02, 2015 1.500 1.500 1.500 0 +0.00(+0.00%)
Jun 29, 2015 1.500 1.500 1.500 0 -0.50(-25.00%)
Jun 22, 2015 2.000 2.000 2.000 0 +0.50(+33.33%)
Jun 19, 2015 1.450 1.750 1.450 1.500 3,550 -0.24(-13.79%)
Jun 18, 2015 1.570 1.740 1.570 1.740 650 +0.19(+12.26%)
Jun 11, 2015 1.550 1.550 1.550 0 +0.05(+3.33%)
Jun 10, 2015 1.400 1.500 1.400 1.500 1,100 +0.01(+0.67%)
Jun 03, 2015 1.490 1.490 1.490 0 +0.24(+19.20%)
Jun 02, 2015 1.490 1.490 1.250 1.250 1,374 +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.