Dynaresource Inc (QX) (DYNR)
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 | 0.0103 | 1.04071940992 | 0.9897 | 1.09 | 0.72 | 4766 | 1.03022521 | CS |
| 4 | -0.15 | -13.0434782609 | 1.15 | 1.21 | 0.6682 | 6374 | 1.0226183 | CS |
| 12 | -0.49 | -32.8859060403 | 1.49 | 1.5 | 0.6682 | 5950 | 1.06451606 | CS |
| 26 | -0.89 | -47.0899470899 | 1.89 | 2.16 | 0.6682 | 4334 | 1.30655458 | CS |
| 52 | -1.69 | -62.8252788104 | 2.69 | 2.69 | 0.6682 | 4375 | 1.64493441 | CS |
| 156 | -1 | -50 | 2 | 3.01 | 0.1 | 5773 | 1.96735969 | CS |
| 260 | 0.498 | 99.203187251 | 0.502 | 3.01 | 0.1 | 5119 | 1.63205055 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867260 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1726780860 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1726694460 | 1 | -0.08 | -7.41 | 1.04 | 1.07 | 0.94995 | 8896 |
| 1726608240 | 1.08 | 0 | 0.00 | 1.08 | 1.09 | 0.72 | 4202 |
| 1726521720 | 1.08 | 0.09 | 9.14 | 0.9897 | 1.08 | 0.9897 | 1200 |
| 1726262940 | 0.9896 | -0.0002 | -0.02 | 0.9896 | 0.9896 | 0.7 | 1700 |
| 1726176540 | 0.9898 | 0 | 0.00 | 0.9898 | 0.9898 | 0.9898 | 0 |
| 1726090140 | 0.9898 | -0.0402 | -3.90 | 0.9899 | 0.9899 | 0.6682 | 2004 |
| 1726003440 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1725917040 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1725657840 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1725571440 | 1.03 | -0.06 | -5.50 | 0.6682 | 1.05 | 0.6682 | 2400 |
| 1725485280 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1725398880 | 1.09 | 0.09 | 9.01 | 1.09 | 1.09 | 1.09 | 300 |
| 1725053340 | 0.9999 | -0.0401 | -3.86 | 1 | 1 | 0.9599 | 36600 |
| 1724966400 | 1.04 | 0.04 | 4.02 | 0.9 | 1.04 | 0.9 | 1100 |
| 1724880360 | 0.9998 | 0.2038 | 25.60 | 0.796 | 0.9998 | 0.796 | 1900 |
| 1724794080 | 0.796 | -0.304 | -27.64 | 1.1 | 1.1 | 0.796 | 1387 |
| 1724707740 | 1.1 | 0.03 | 2.33 | 1.15 | 1.21 | 0.8525 | 14800 |
| 1724448480 | 1.075 | 0.11 | 11.40 | 0.985 | 1.075 | 0.97 | 9003 |
| 1724362140 | 0.965 | -0.035 | -3.50 | 1 | 1.15 | 0.93 | 52650 |
| 1724275380 | 1 | 0.02 | 2.04 | 1 | 1 | 1 | 5050 |
| 1724188800 | 0.98 | -0.03 | -2.97 | 0.995 | 1.01 | 0.98 | 21132 |
| 1724102880 | 1.01 | -0.13 | -11.40 | 1.0049999 | 1.03 | 1 | 15554 |
| 1723843740 | 1.1399999 | 0.14 | 14.00 | 1 | 1.1399999 | 0.9965 | 854 |
| 1723756860 | 1 | 0.005 | 0.50 | 1.01 | 1.01 | 0.99 | 1900 |
| 1723670820 | 0.995 | -0.155 | -13.48 | 1.15 | 1.15 | 0.995 | 19551 |
| 1723584360 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 101 |
| 1723497600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1723238400 | 1.15 | -0.1 | -8.00 | 1.1399999 | 1.15 | 1.1 | 350 |
| 1723152600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1723066200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1722979800 | 1.25 | 0 | 0.00 | 1.3 | 1.3 | 1.23 | 5850 |
| 1722893340 | 1.25 | -0.05 | -3.85 | 1.3 | 1.3 | 1.244 | 1000 |
| 1722634020 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1722547620 | 1.3 | 0.01 | 0.78 | 1.3 | 1.3 | 1.3 | 100 |
| 1722461340 | 1.29 | -0.06 | -4.44 | 1.35 | 1.35 | 1.28 | 700 |
| 1722374820 | 1.35 | -0.03 | -2.17 | 1.36 | 1.4 | 1.26 | 11250 |
| 1722288180 | 1.3799999 | -0.03 | -2.13 | 1.4 | 1.49 | 1.34 | 10031 |
| 1722028800 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1721942400 | 1.41 | -0.04 | -2.76 | 1.41 | 1.41 | 1.41 | 700 |
| 1721856540 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1721770140 | 1.45 | 0.04 | 2.84 | 1.45 | 1.45 | 1.41 | 300 |
| 1721683740 | 1.41 | -0.08 | -5.37 | 1.425 | 1.425 | 1.41 | 900 |
| 1721424360 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1721337960 | 1.49 | 0 | 0.00 | 1.45 | 1.49 | 1.45 | 200 |
| 1721251320 | 1.49 | 0 | 0.00 | 1.466 | 1.49 | 1.466 | 1000 |
| 1721165340 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1721078940 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.445 | 900 |
| 1720819200 | 1.49 | 0.04 | 2.76 | 1.49 | 1.49 | 1.49 | 100 |
| 1720733280 | 1.45 | -0.03 | -1.69 | 1.49 | 1.49 | 1.45 | 5000 |
| 1720646880 | 1.475 | 0.02 | 1.03 | 1.475 | 1.475 | 1.475 | 200 |
| 1720560540 | 1.46 | -0.04 | -2.67 | 1.49 | 1.49 | 1.46 | 400 |
| 1720473000 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1720213800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1720041000 | 1.5 | 0.04 | 2.74 | 1.5 | 1.5 | 1.5 | 200 |
| 1719955740 | 1.46 | -0.04 | -2.67 | 1.49 | 1.5 | 1.46 | 2200 |
| 1719868980 | 1.5 | -0.02 | -1.32 | 1.49 | 1.5 | 1.49 | 300 |
| 1719609600 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1719523200 | 1.52 | -0.18 | -10.59 | 1.5 | 1.54 | 1.5 | 2200 |
| 1719437040 | 1.7 | 0 | 0.00 | 1.7 | 1.75 | 1.5 | 7072 |
| 1719350880 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 350 |
| 1719235800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
