Dynacor Group Inc (OA5)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -5.12820512821 | 3.9 | 3.94 | 3.7 | 50 | 3.90291391 | DE |
| 4 | -0.3599999 | -8.86699282924 | 4.0599999 | 4.0599999 | 3.64 | 1035 | 3.87794574 | DE |
| 12 | -0.42 | -10.1941747573 | 4.12 | 4.28 | 3.64 | 1146 | 3.94236938 | DE |
| 26 | 0.24 | 6.93641618497 | 3.46 | 4.28 | 3.22 | 1291 | 3.7301084 | DE |
| 52 | 0.98 | 36.0294117647 | 2.72 | 4.28 | 2.72 | 1560 | 3.56871846 | DE |
| 156 | 1.56 | 72.8971962617 | 2.14 | 4.28 | 2.1 | 1452 | 3.34807994 | DE |
| 260 | 1.56 | 72.8971962617 | 2.14 | 4.28 | 2.1 | 1452 | 3.34807994 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740173220 | 3.7 | -0.06 | -1.60 | 3.78 | 3.78 | 3.7 | 265 |
| 1740086820 | 3.76 | -0.18 | -4.57 | 3.76 | 3.76 | 3.76 | 10 |
| 1740000420 | 3.94 | 0.04 | 1.03 | 3.94 | 3.94 | 3.94 | 46 |
| 1739914020 | 3.9 | 0.2 | 5.41 | 3.9 | 3.9 | 3.9 | 95 |
| 1739827620 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1739568420 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1739482020 | 3.7 | -0.02 | -0.54 | 3.7 | 3.7 | 3.7 | 540 |
| 1739395620 | 3.72 | -0.1 | -2.62 | 3.72 | 3.72 | 3.72 | 821 |
| 1739309220 | 3.82 | 0.08 | 2.14 | 3.82 | 3.82 | 3.82 | 53 |
| 1739222820 | 3.74 | 0.08 | 2.19 | 3.74 | 3.74 | 3.74 | 533 |
| 1738963620 | 3.66 | 0.02 | 0.55 | 3.72 | 3.72 | 3.66 | 618 |
| 1738877220 | 3.64 | -0.1 | -2.67 | 3.76 | 3.76 | 3.64 | 785 |
| 1738790820 | 3.74 | -0.04 | -1.06 | 3.74 | 3.74 | 3.74 | 2 |
| 1738704420 | 3.78 | 0.06 | 1.61 | 3.68 | 3.8 | 3.68 | 574 |
| 1738618020 | 3.72 | -0.26 | -6.53 | 3.8 | 3.8 | 3.72 | 756 |
| 1738358820 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1738272420 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1738186020 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1738099620 | 3.98 | 0.02 | 0.51 | 3.98 | 3.98 | 3.98 | 191 |
| 1738013220 | 3.96 | -0.2 | -4.81 | 4.0599999 | 4.0599999 | 3.96 | 9463 |
| 1737754020 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1737667620 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1737581220 | 4.16 | 0.02 | 0.48 | 4.16 | 4.16 | 4.16 | 10 |
| 1737494820 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1737408420 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1737149220 | 4.1399999 | 0.04 | 0.98 | 4.24 | 4.28 | 4.1399999 | 972 |
| 1737062820 | 4.0999999 | 0.14 | 3.54 | 4.08 | 4.0999999 | 4.08 | 3595 |
| 1736976420 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1736890020 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1736803620 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1736544420 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1736458020 | 3.96 | 0.12 | 3.13 | 3.98 | 3.98 | 3.96 | 3356 |
| 1736371620 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1736285220 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1736198820 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1735939620 | 3.84 | -0.08 | -2.04 | 3.84 | 3.84 | 3.84 | 1 |
| 1735853220 | 3.92 | 0.06 | 1.55 | 3.92 | 3.92 | 3.92 | 110 |
| 1735594020 | 3.86 | 0.12 | 3.21 | 3.86 | 3.86 | 3.86 | 100 |
| 1735334820 | 3.74 | -0.08 | -2.09 | 3.74 | 3.74 | 3.74 | 192 |
| 1734989220 | 3.82 | -0.06 | -1.55 | 3.82 | 3.82 | 3.82 | 128 |
| 1734730020 | 3.88 | -0.04 | -1.02 | 3.88 | 3.88 | 3.88 | 1076 |
| 1734643620 | 3.92 | -0.08 | -2.00 | 3.9 | 3.92 | 3.86 | 3758 |
| 1734557220 | 4 | 0.04 | 1.01 | 3.96 | 4 | 3.96 | 2525 |
| 1734470820 | 3.96 | -0.26 | -6.16 | 3.96 | 3.96 | 3.96 | 6971 |
| 1734384420 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1734125220 | 4.22 | 0.14 | 3.43 | 4.22 | 4.22 | 4.22 | 12 |
| 1734038820 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1733952420 | 4.08 | 0.12 | 3.03 | 4.08 | 4.08 | 4.08 | 2 |
| 1733866020 | 3.96 | -0.02 | -0.50 | 3.96 | 3.96 | 3.96 | 100 |
| 1733779620 | 3.98 | -0.16 | -3.86 | 3.98 | 3.98 | 3.98 | 206 |
| 1733520420 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1733434020 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1733347620 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1733261220 | 4.1399999 | -0.02 | -0.48 | 4.1399999 | 4.1399999 | 4.1399999 | 20 |
| 1733174820 | 4.16 | 0.18 | 4.52 | 4.12 | 4.16 | 4.12 | 203 |
| 1732915620 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1732829220 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1732742820 | 3.98 | 0 | 0.00 | 3.98 | 4.0599999 | 3.98 | 2135 |
| 1732656420 | 3.98 | 0.1 | 2.58 | 3.98 | 3.98 | 3.98 | 193 |
| 1732570020 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1732310820 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
