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 (%)
Jun 30, 2009 0.7200 0.7200 0.7200 0.7200 2,500 -0.06(-7.69%)
Jun 29, 2009 0.7800 0.7800 0.7800 0.7800 1,090 +0.08(+11.43%)
Jun 26, 2009 0.6500 0.7000 0.6500 0.7000 21,500 -0.02(-2.78%)
Jun 25, 2009 0.7800 0.7800 0.7200 0.7200 7,919 +0.00(+0.00%)
Jun 24, 2009 0.7800 0.7800 0.7200 0.7200 7,919 +0.00(+0.00%)
Jun 23, 2009 0.7800 0.7800 0.7200 0.7200 7,919 -0.06(-7.69%)
Jun 22, 2009 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jun 19, 2009 0.7800 0.7800 0.7800 0.7800 500 -0.02(-2.50%)
Jun 18, 2009 0.7800 0.8000 0.8000 0.8000 2,994 +0.00(+0.00%)
Jun 17, 2009 0.7800 0.8000 0.7800 0.8000 2,994 +0.00(+0.00%)
Jun 16, 2009 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 15, 2009 0.7000 0.8000 0.7000 0.8000 15,000 +0.00(+0.00%)
Jun 12, 2009 0.7000 0.8000 0.7000 0.8000 15,000 +0.18(+29.03%)
Jun 11, 2009 0.6200 0.6200 0.6200 0.6200 6,000 +0.02(+3.33%)
Jun 10, 2009 0.6200 0.6200 0.6000 0.6000 14,200 -0.05(-7.69%)
Jun 09, 2009 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jun 08, 2009 0.6500 0.6500 0.6500 0.6500 10,000 +0.00(+0.00%)
Jun 05, 2009 0.6300 0.6500 0.6300 0.6500 18,895 +0.00(+0.00%)
Jun 04, 2009 0.6300 0.6500 0.6300 0.6500 18,895 +0.00(+0.00%)
Jun 03, 2009 0.6500 0.6500 0.6500 0.6500 10,351 +0.00(+0.00%)
Jun 02, 2009 0.6000 0.6500 0.6000 0.6500 8,500 +0.10(+18.18%)
Jun 01, 2009 0.4500 0.6000 0.4500 0.5500 78,941 +0.13(+30.95%)
May 29, 2009 0.4000 0.4200 0.4000 0.4200 5,500 +0.00(+0.00%)
May 28, 2009 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 27, 2009 0.4200 0.4200 0.4200 0.4200 36,706 +0.00(+0.00%)
May 26, 2009 0.4200 0.4200 0.4200 0.4200 36,706 +0.02(+5.00%)
May 25, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 22, 2009 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 21, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 20, 2009 0.4000 0.4000 0.4000 0.4000 14,000 +0.00(+0.00%)
May 19, 2009 0.4000 0.4000 0.4000 0.4000 14,000 +0.00(+0.00%)
May 15, 2009 0.4000 0.4000 0.4000 0.4000 14,000 +0.00(+0.00%)
May 14, 2009 0.4000 0.4000 0.4000 0.4000 14,000 +0.04(+11.11%)
May 13, 2009 0.3600 0.3600 0.3600 0.3600 4,000 -0.01(-1.37%)
May 12, 2009 0.3650 0.3650 0.3650 0.3650 1,500 -0.03(-6.41%)
May 11, 2009 0.3750 0.3900 0.3750 0.3900 20,000 +0.03(+6.85%)
May 08, 2009 0.3650 0.3650 0.3650 0.3650 2,000 +0.02(+4.29%)
May 07, 2009 0.3600 0.3600 0.3500 0.3500 22,246 -0.05(-11.39%)
May 06, 2009 0.3550 0.3950 0.3500 0.3950 27,010 +0.05(+12.86%)
May 05, 2009 0.3550 0.3550 0.3500 0.3500 25,000 +0.00(+0.00%)
May 04, 2009 0.3550 0.3550 0.3500 0.3500 25,000 +0.00(+0.00%)
May 01, 2009 0.3600 0.3600 0.3500 0.3500 103,000 +0.00(+0.00%)
Apr 30, 2009 0.3600 0.3600 0.3500 0.3500 103,000 +0.00(+0.00%)
Apr 29, 2009 0.3600 0.3600 0.3500 0.3500 103,000 +0.00(+0.00%)
Apr 28, 2009 0.3700 0.3700 0.3500 0.3500 2,000 -0.02(-5.41%)
Apr 27, 2009 0.3700 0.3700 0.3700 0.3700 1,400 +0.00(+0.00%)
Apr 24, 2009 0.3700 0.3700 0.3700 0.3700 1,400 -0.01(-1.33%)
Apr 23, 2009 0.3700 0.3750 0.3700 0.3750 12,500 -0.01(-1.32%)
Apr 20, 2009 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Apr 17, 2009 0.3850 0.3850 0.3700 0.3700 29,890 +0.01(+2.78%)
Apr 14, 2009 0.3600 0.3600 0.3600 0.3600 10,000 +0.02(+5.88%)
Apr 13, 2009 0.3500 0.3500 0.3400 0.3400 1,000 -0.01(-2.86%)
Apr 02, 2009 0.3500 0.3500 0.3500 0.3500 1,000 +0.01(+2.94%)
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.