Dynacor Group Inc (PK) (DNGDF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -4.61538461538 | 3.9 | 3.9 | 3.67 | 11968 | 3.7499584 | CS |
| 4 | -0.09 | -2.36220472441 | 3.81 | 4.194 | 3.67 | 9307 | 3.88411226 | CS |
| 12 | -0.22 | -5.58375634518 | 3.94 | 4.41 | 3 | 6687 | 3.95104065 | CS |
| 26 | 0.71 | 23.5880398671 | 3.01 | 4.41 | 2.76 | 6887 | 3.64834421 | CS |
| 52 | 1.4282 | 62.3178287809 | 2.2918 | 4.41 | 1.95 | 6088 | 3.3386592 | CS |
| 156 | 1.68 | 82.3529411765 | 2.04 | 4.41 | 1 | 4725 | 2.68862111 | CS |
| 260 | 2.32 | 165.714285714 | 1.4 | 4.41 | 0.702 | 7505 | 1.8743326 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 3.72 | 0.05 | 1.36 | 3.69 | 3.754 | 3.69 | 16500 |
| 1721942400 | 3.67 | -0.05 | -1.35 | 3.7 | 3.7 | 3.67 | 8100 |
| 1721856480 | 3.7203 | -0.08 | -2.10 | 3.792 | 3.84 | 3.7203 | 18535 |
| 1721770140 | 3.8 | -0.07 | -1.81 | 3.8679 | 3.8679 | 3.8 | 10000 |
| 1721683740 | 3.87 | 0.12 | 3.20 | 3.79 | 3.87 | 3.79 | 5800 |
| 1721424180 | 3.75 | -0.25 | -6.19 | 3.9 | 3.9 | 3.75 | 17406 |
| 1721337960 | 3.9975 | -0 | -0.06 | 4.11 | 4.11 | 3.9975 | 5120 |
| 1721251320 | 4 | -0.07 | -1.67 | 4.194 | 4.194 | 4 | 10280 |
| 1721165340 | 4.0679999 | 0 | 0.00 | 4.0679999 | 4.0679999 | 4.0679999 | 0 |
| 1721078940 | 4.0679999 | 0.05 | 1.19 | 4.0679999 | 4.0679999 | 4.0679999 | 1100 |
| 1720819200 | 4.0199999 | 0.02 | 0.49 | 4.05 | 4.05 | 4.0199999 | 19346 |
| 1720733280 | 4.0002 | -0 | -0.00 | 4.038 | 4.038 | 4 | 10700 |
| 1720646880 | 4.0004 | 0.05 | 1.28 | 4.0004 | 4.0004 | 4.0004 | 5100 |
| 1720560540 | 3.95 | -0.02 | -0.50 | 3.998 | 3.998 | 3.95 | 23075 |
| 1720473840 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1720214640 | 3.97 | 0.17 | 4.47 | 3.95 | 3.97 | 3.95 | 3120 |
| 1720042140 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1719955740 | 3.8 | 0.03 | 0.80 | 3.8 | 3.8 | 3.8 | 700 |
| 1719869220 | 3.77 | 0 | 0.00 | 3.77 | 3.77 | 3.77 | 0 |
| 1719610020 | 3.77 | -0.06 | -1.60 | 3.81 | 3.81 | 3.77 | 1225 |
| 1719523200 | 3.8313 | -0.01 | -0.23 | 3.8313 | 3.8313 | 3.8313 | 1012 |
| 1719437040 | 3.84 | -0.02 | -0.57 | 3.85 | 3.85 | 3.84 | 324 |
| 1719350880 | 3.862 | 0.02 | 0.57 | 3.88 | 3.88 | 3.862 | 580 |
| 1719264540 | 3.84 | 0.03 | 0.79 | 3.61 | 3.84 | 3.61 | 2700 |
| 1719005220 | 3.81 | -0.05 | -1.30 | 3.86 | 3.86 | 3.81 | 448 |
| 1718918640 | 3.86 | -0.09 | -2.15 | 3.95 | 3.95 | 3.86 | 2600 |
| 1718746080 | 3.945 | 0 | 0.00 | 3.945 | 3.945 | 3.945 | 0 |
| 1718659680 | 3.945 | 0.05 | 1.31 | 3.954 | 3.98 | 3.86 | 10510 |
| 1718400300 | 3.894 | -0.08 | -2.01 | 3.9599 | 3.96 | 3.894 | 5820 |
| 1718314140 | 3.974 | -0.01 | -0.28 | 3.99 | 3.99 | 3.97 | 1050 |
| 1718227380 | 3.985 | -0.06 | -1.36 | 3.985 | 3.985 | 3.985 | 460 |
| 1718141280 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1718054880 | 4.04 | 0.1 | 2.54 | 4.01 | 4.04 | 4.01 | 300 |
| 1717795800 | 3.94 | 0.15 | 3.96 | 3.944 | 3.946 | 3.94 | 10260 |
| 1717709400 | 3.79 | -0.05 | -1.30 | 3 | 3.79 | 3 | 4090 |
| 1717622760 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1717536360 | 3.84 | -0.08 | -2.04 | 3.84 | 3.84 | 3.84 | 5731 |
| 1717450140 | 3.92 | 0 | 0.00 | 3.946 | 3.946 | 3.92 | 930 |
| 1717190940 | 3.92 | -0.1 | -2.49 | 3.9 | 3.92 | 3.9 | 5619 |
| 1717104540 | 4.0199999 | -0.03 | -0.79 | 4 | 4.0199999 | 4 | 3148 |
| 1717018020 | 4.0519999 | -0.05 | -1.17 | 4.25 | 4.25 | 4.0519999 | 2945 |
| 1716931740 | 4.1 | 0.1 | 2.50 | 4 | 4.1 | 3.956 | 9201 |
| 1716586140 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1716499740 | 4 | 0 | 0.00 | 4 | 4 | 4 | 350 |
| 1716412800 | 4 | 0.07 | 1.78 | 4 | 4 | 4 | 1430 |
| 1716326940 | 3.93 | -0.05 | -1.13 | 3.95 | 3.95 | 3.93 | 22900 |
| 1716240180 | 3.975 | 0.09 | 2.32 | 4 | 4 | 3.975 | 475 |
| 1715981340 | 3.885 | -0.02 | -0.38 | 3.885 | 3.885 | 3.885 | 15400 |
| 1715894940 | 3.9 | -0.07 | -1.76 | 4.014429 | 4.03 | 3.9 | 5826 |
| 1715808000 | 3.97 | -0.02 | -0.50 | 3.97 | 3.97 | 3.97 | 1300 |
| 1715722140 | 3.99 | -0.01 | -0.25 | 3.99 | 3.99 | 3.99 | 350 |
| 1715635200 | 4 | -0.12 | -2.99 | 4.05 | 4.05 | 3.984 | 5345 |
| 1715376000 | 4.1233 | -0.29 | -6.50 | 4.25 | 4.25 | 4.01 | 16949 |
| 1715289720 | 4.41 | 0 | 0.00 | 4.41 | 4.41 | 4.41 | 2527 |
| 1715203200 | 4.41 | 0.28 | 6.78 | 4.41 | 4.41 | 4.41 | 2234 |
| 1715117340 | 4.13 | 0.06 | 1.47 | 4.14 | 4.22 | 4.13 | 31870 |
| 1715030940 | 4.07 | 0.23 | 5.91 | 3.94 | 4.07 | 3.94 | 6703 |
| 1714771740 | 3.8428 | 0 | 0.00 | 3.8428 | 3.8428 | 3.8428 | 0 |
| 1714685340 | 3.8428 | 0.11 | 3.02 | 3.835 | 3.8428 | 3.8301 | 3198 |
| 1714598400 | 3.73 | -0.01 | -0.27 | 3.73 | 3.73 | 3.73 | 1000 |
| 1714512600 | 3.74 | -0.1 | -2.60 | 3.805 | 3.805 | 3.74 | 1458 |
| 1714425720 | 3.84 | 0.13 | 3.44 | 3.74 | 3.84 | 3.74 | 2100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
