Dionymed Brands Inc. Historical Data - DYMEF

DYMEF Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 14 2019 0.0678 0.068 -0.003 -4.23% 0.0632 0.09 24,399
Oct 11 2019 0.0777 0.0709999 -0.0049 -6.46% 0.055 0.09 166,387
Oct 10 2019 0.069 0.0759 0.00 +0.00% 0.058 0.08585 0
Oct 10 2019 0.069 0.0759 -0.0031 -3.92% 0.058 0.08585 124,429
Oct 09 2019 0.099 0.079 -0.018 -18.56% 0.07 0.099 104,580
Oct 08 2019 0.0905 0.097 0.00 +0.00% 0.09 0.097 0
Oct 08 2019 0.0905 0.097 0.007 +7.78% 0.09 0.097 26,033
Oct 07 2019 0.1065 0.09 0.00 +0.00% 0.0875 0.107 54,481
Oct 04 2019 0.1167 0.09 -0.011 -10.89% 0.0875 0.117 50,835
Oct 03 2019 0.0935 0.101 0.00 +0.00% 0.085 0.101 0
Oct 03 2019 0.0935 0.101 0.011 +12.22% 0.085 0.101 73,420
Oct 02 2019 0.109 0.09 -0.027 -23.08% 0.09 0.118 152,433
Oct 01 2019 0.08832 0.117 0.00 +0.00% 0.08832 0.117 0
Oct 01 2019 0.08832 0.117 0.0310001 +36.05% 0.08832 0.117 208,025
Sep 30 2019 0.1225 0.0859999 -0.0328 -27.61% 0.0859999 0.1225 344,397
Sep 27 2019 0.1318 0.1188 -0.0262 -18.07% 0.115 0.14 353,053
Sep 26 2019 0.139 0.145 -0.0131 -8.29% 0.1374 0.1729999 147,065
Sep 25 2019 0.158189 0.1581 0.00 +0.00% 0.1358 0.219 0
Sep 25 2019 0.158189 0.1581 0.0061 +4.01% 0.1358 0.219 201,718
Sep 24 2019 0.1734999 0.152 0.00 +0.00% 0.14 0.21 0
Sep 24 2019 0.1734999 0.152 -0.0386 -20.25% 0.14 0.21 229,549
Sep 23 2019 0.128 0.1906 0.00 +0.00% 0.115 0.1906 0
Sep 23 2019 0.128 0.1906 0.0609 +46.95% 0.115 0.1906 571,396
Sep 20 2019 0.1785 0.1297 0.00 +0.00% 0.1297 0.2 0
Sep 20 2019 0.1785 0.1297 -0.0703 -35.15% 0.1297 0.2 1,456,293
Sep 19 2019 0.43 0.2 -0.22705 -53.17% 0.175 0.43 1,308,107
Sep 18 2019 0.42705 0.42705 0.00 +0.00% 0.42705 0.42705 0
Sep 17 2019 0.42705 0.42705 0.00 +0.00% 0.42705 0.42705 0
Sep 16 2019 0.5305 0.42705 -0.08145 -16.02% 0.422 0.55 133,569
Sep 13 2019 0.62 0.5084999 -0.1397 -21.55% 0.507 0.632 262,084
Sep 12 2019 0.6939 0.6482 -0.0541 -7.7% 0.625 0.6939 147,095
Sep 11 2019 0.758 0.7023 0.00 +0.00% 0.6797 0.7649 0
Sep 11 2019 0.758 0.7023 -0.015 -2.09% 0.6797 0.7649 131,313
Sep 10 2019 0.882 0.7173 -0.1119 -13.49% 0.7148 0.882 289,964
Sep 09 2019 0.9171 0.8292 0.00 +0.00% 0.808 0.936 0
Sep 09 2019 0.9171 0.8292 -0.0508 -5.77% 0.808 0.936 116,135
Sep 06 2019 0.795 0.88 0.11 +14.29% 0.773 0.927 83,995
Sep 05 2019 0.83 0.77 0.00 +0.00% 0.704 0.84 0
Sep 05 2019 0.83 0.77 -0.089 -10.36% 0.704 0.84 123,967
Sep 04 2019 0.9199 0.859 -0.065 -7.03% 0.823 0.9293 52,053
Sep 03 2019 0.6711 0.924 0.00 +0.00% 0.647 0.958 0
Sep 03 2019 0.6711 0.924 0.292 +46.20% 0.647 0.958 190,655
Sep 02 2019 0.66567 0.632 0.00 +0.00% 0.62 0.6969999 0
Aug 30 2019 0.66567 0.632 -0.05 -7.33% 0.62 0.6969999 89,747
Aug 29 2019 0.6641 0.682 0.00 +0.00% 0.65658 0.739 0
Aug 29 2019 0.6641 0.682 0.0058 +0.86% 0.65658 0.739 124,378
Aug 28 2019 0.621 0.6762 0.00 +0.00% 0.621 0.6818999 0
Aug 28 2019 0.621 0.6762 0.0082 +1.23% 0.621 0.6818999 65,278
Aug 27 2019 0.6841 0.668 0.018 +2.77% 0.65 0.75 166,022
Aug 26 2019 0.9295 0.65 -0.2344 -26.5% 0.65 0.94 460,495
Aug 23 2019 0.96 0.8844 -0.0656 -6.91% 0.88 1 89,089
Aug 22 2019 0.99 0.95 0.00 +0.00% 0.95 1.02 0
Aug 22 2019 0.99 0.95 -0.05 -5% 0.95 1.02 39,335
Aug 21 2019 1.01 1 -0.001 -0.1% 0.99 1.01 12,418
Aug 20 2019 0.99 1.0009999 0.01 +1.11% 0.99 1.02 23,080
Aug 19 2019 0.995 0.99 0.00 +0.00% 0.99 1.0335 0
Aug 19 2019 0.995 0.99 -0.0283 -2.78% 0.99 1.0335 73,530
Aug 16 2019 1.0438 1.0183 0.02 +2.51% 1 1.07 59,523
Aug 15 2019 1.03 0.9934 -0.0261 -2.56% 0.9928 1.0388 93,825
Aug 14 2019 1.0975 1.0195 -0.03 -2.9% 1 1.1 51,179
Aug 13 2019 1.102 1.05 -0.06 -5.41% 1.05 1.1285 59,260
Aug 12 2019 1.09 1.11 -0.04 -3.17% 1.05 1.15 64,750
Aug 09 2019 1.16 1.1463 0.00 +0.00% 1.1463 1.226 0
Aug 09 2019 1.16 1.1463 -0.11 -9.02% 1.1463 1.226 32,397
Aug 08 2019 1.18 1.26 -0.02 -1.56% 1.18 1.27 95,156
Aug 07 2019 1.3265 1.28 -0.05 -3.76% 1.24 1.33 52,902
Aug 06 2019 1.3634 1.33 -0.03 -2.21% 1.1994 1.3634 140,088
Aug 05 2019 1.217 1.36 0.00 +0.00% 1.217 1.36 0
Aug 05 2019 1.217 1.36 0.02 +1.49% 1.217 1.36 48,314
Aug 02 2019 1.411 1.34 0.01 +0.56% 1.3 1.411 28,410
Aug 01 2019 1.29 1.3325 -0.06 -4.14% 1.29 1.45 63,242
Jul 31 2019 1.34 1.3899999 0.00 +0.00% 1.34 1.42 0
Jul 31 2019 1.34 1.3899999 0.01 +0.80% 1.34 1.42 31,944
Jul 30 2019 1.4 1.379 -0.01 -0.79% 1.28 1.4225 24,624
Jul 29 2019 1.375 1.3899999 0.04 +2.94% 1.2695 1.4257 43,241
Jul 26 2019 1.32 1.3503 0.07 +5.09% 1.22 1.3799999 55,737
Jul 25 2019 1.4954 1.2849 0.00 +0.00% 1.2 1.5329 0
Jul 25 2019 1.4954 1.2849 -0.17 -11.69% 1.2 1.5329 148,938
Jul 24 2019 1.3899999 1.455 0.08 +5.43% 1.3716 1.5084 147,954
Jul 23 2019 1.43 1.3799999 0.00 +0.00% 1.046 1.5 0
Jul 23 2019 1.43 1.3799999 -0.02 -1.42% 1.046 1.5 448,084
Jul 22 2019 1.3865 1.3999 0.02 +1.52% 1.3799999 1.5084 167,535
Jul 19 2019 1.3 1.379 0.13 +10.68% 1.25 1.4015 116,757
Jul 18 2019 1.0812 1.2459 0.00 +0.00% 1 1.4472 0
Jul 18 2019 1.0812 1.2459 0.17 +15.44% 1 1.4472 169,545
Jul 17 2019 1.135 1.0793 -0.05 -4.49% 1.0679 1.21 202,376


Your Recent History
USOTC
DYMEF
Dionymed B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.