Dynacor Group Inc (PK) (DNGDF)
USOTC
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 | 0.0356 | 0.938224752267 | 3.7944 | 3.9 | 3.67 | 11115 | 3.70466549 | CS |
| 4 | -0.026 | -0.674273858921 | 3.856 | 3.935 | 3.6 | 6102 | 3.76533524 | CS |
| 12 | 0.02 | 0.524934383202 | 3.81 | 4.194 | 3.5 | 10761 | 3.80268217 | CS |
| 26 | 0.8208 | 27.2763525189 | 3.0092 | 4.41 | 2.76 | 9198 | 3.75072194 | CS |
| 52 | 1.5675 | 69.2817679558 | 2.2625 | 4.41 | 2.01 | 7308 | 3.5106316 | CS |
| 156 | 1.659 | 76.4163979733 | 2.171 | 4.41 | 1 | 5211 | 2.84676983 | CS |
| 260 | 2.44 | 175.539568345 | 1.39 | 4.41 | 0.702 | 7616 | 1.98224291 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 3.83 | -0.06 | -1.54 | 3.81 | 3.83 | 3.81 | 8610 |
| 1726781220 | 3.89 | 0.02 | 0.52 | 3.7 | 3.89 | 3.7 | 2700 |
| 1726694460 | 3.87 | 0.1 | 2.65 | 3.86 | 3.9 | 3.85 | 4900 |
| 1726608240 | 3.77 | -0.05 | -1.31 | 3.77 | 3.77 | 3.77 | 300 |
| 1726521720 | 3.82 | 0.15 | 4.09 | 3.765 | 3.82 | 3.765 | 2150 |
| 1726262940 | 3.67 | -0.04 | -1.17 | 3.7944 | 3.7944 | 3.67 | 45524 |
| 1726176540 | 3.7135 | 0 | 0.00 | 3.7135 | 3.7135 | 3.7135 | 0 |
| 1726090140 | 3.7135 | 0.07 | 2.02 | 3.665 | 3.7135 | 3.665 | 1578 |
| 1726003500 | 3.64 | -0.04 | -1.09 | 3.64 | 3.64 | 3.64 | 100 |
| 1725917160 | 3.68 | 0.02 | 0.55 | 3.65 | 3.68 | 3.64 | 1324 |
| 1725657840 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1725571440 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1725485040 | 3.66 | -0.19 | -4.94 | 3.66 | 3.66 | 3.66 | 128 |
| 1725398400 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1725052800 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1724966400 | 3.85 | 0.02 | 0.52 | 3.85 | 3.85 | 3.85 | 4000 |
| 1724880360 | 3.83 | 0.01 | 0.16 | 3.8299 | 3.83 | 3.8299 | 201 |
| 1724794080 | 3.824 | -0.11 | -2.82 | 3.824 | 3.824 | 3.824 | 2000 |
| 1724707740 | 3.935 | 0.05 | 1.20 | 3.6 | 3.935 | 3.6 | 12820 |
| 1724448480 | 3.8885 | 0.11 | 2.87 | 3.856 | 3.8899 | 3.856 | 7700 |
| 1724362140 | 3.78 | -0.08 | -2.07 | 3.79 | 3.815 | 3.78 | 17378 |
| 1724275380 | 3.86 | 0.07 | 1.85 | 3.82 | 3.895 | 3.82 | 23153 |
| 1724188800 | 3.79 | -0.07 | -1.81 | 3.85 | 3.855 | 3.79 | 17189 |
| 1724102880 | 3.86 | -0.01 | -0.36 | 3.9 | 3.92 | 3.86 | 6104 |
| 1723843740 | 3.874 | 0.07 | 1.95 | 3.833299 | 3.93 | 3.833299 | 49304 |
| 1723756860 | 3.8 | 0.07 | 1.88 | 3.715 | 3.87 | 3.715 | 38321 |
| 1723670820 | 3.73 | -0.05 | -1.32 | 3.69 | 3.73 | 3.69 | 23850 |
| 1723584300 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1723497900 | 3.78 | 0.07 | 1.89 | 3.74 | 3.78 | 3.74 | 7522 |
| 1723238400 | 3.71 | 0.02 | 0.55 | 3.582 | 3.71 | 3.56 | 19370 |
| 1723152000 | 3.6897 | 0.13 | 3.64 | 3.604 | 3.6897 | 3.604 | 5150 |
| 1723065720 | 3.56 | -0 | -0.06 | 3.58 | 3.58 | 3.56 | 5327 |
| 1722979800 | 3.562 | 0.06 | 1.77 | 3.5 | 3.6 | 3.5 | 7060 |
| 1722893340 | 3.5 | -0.21 | -5.66 | 3.5 | 3.5 | 3.5 | 280 |
| 1722634140 | 3.71 | 0 | 0.00 | 3.71 | 3.71 | 3.71 | 484 |
| 1722547620 | 3.71 | -0.12 | -3.13 | 3.69 | 3.71 | 3.68 | 13850 |
| 1722461340 | 3.83 | 0.13 | 3.51 | 3.79 | 3.83 | 3.74 | 15500 |
| 1722374820 | 3.7 | 0.03 | 0.82 | 3.728 | 3.728 | 3.68 | 10200 |
| 1722288180 | 3.67 | -0.05 | -1.34 | 3.68 | 3.74 | 3.6546 | 14934 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
