Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DYNR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 1.69 | 0.10 | 6.29% | 1.69 | 1.72 | 1.68 | 2,200 |
| Apr 17 2024 | 1.59 | -0.14 | -8.09% | 1.6725 | 1.6725 | 1.59 | 9,000 |
| Apr 16 2024 | 1.73 | -0.02 | -1.14% | 1.75 | 1.75 | 1.69 | 3,300 |
| Apr 15 2024 | 1.75 | -0.12 | -6.17% | 1.87 | 1.87 | 1.38 | 6,989 |
| Apr 12 2024 | 1.865 | 0.17 | 9.71% | 1.85 | 1.955 | 1.85 | 7,199 |
| Apr 11 2024 | 1.70 | -0.14 | -7.61% | 1.68 | 1.75 | 1.64 | 3,083 |
| Apr 10 2024 | 1.84 | 0.09 | 5.14% | 1.64 | 1.84 | 1.64 | 5,780 |
| Apr 09 2024 | 1.75 | 0.12 | 7.36% | 1.80 | 1.84 | 1.75 | 650 |
| Apr 08 2024 | 1.63 | -0.13 | -7.39% | 1.61 | 1.63 | 1.61 | 3,550 |
| Apr 05 2024 | 1.76 | 0.00 | 0.00% | 1.76 | 1.76 | 1.76 | 0 |
| Apr 04 2024 | 1.76 | -0.15 | -7.85% | 1.78 | 1.78 | 1.76 | 200 |
| Apr 03 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.91 | 1.91 | 0 |
| Apr 02 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.91 | 1.91 | 0 |
| Apr 01 2024 | 1.91 | -0.02 | -1.04% | 2.16 | 2.16 | 1.91 | 2,601 |
| Mar 28 2024 | 1.93 | 0.04 | 2.12% | 1.92 | 1.93 | 1.92 | 1,000 |
| Mar 27 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0 |
| Mar 26 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0 |
| Mar 25 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 475 |
| Mar 22 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0 |
| Mar 21 2024 | 1.89 | -0.08 | -4.06% | 1.91 | 1.91 | 1.89 | 469 |
| Mar 20 2024 | 1.97 | 0.00 | 0.00% | 1.97 | 1.97 | 1.97 | 0 |
| Mar 19 2024 | 1.97 | 0.00 | 0.00% | 1.97 | 1.97 | 1.97 | 0 |
| Mar 18 2024 | 1.97 | 0.00 | 0.00% | 1.97 | 1.97 | 1.97 | 0 |
| Mar 15 2024 | 1.97 | -0.01 | -0.51% | 1.97 | 1.97 | 1.97 | 100 |
| Mar 14 2024 | 1.98 | 0.00 | 0.00% | 1.98 | 1.98 | 1.98 | 0 |
| Mar 13 2024 | 1.98 | 0.00 | 0.00% | 1.98 | 1.98 | 1.98 | 0 |
| Mar 12 2024 | 1.98 | 0.00 | 0.00% | 1.98 | 1.98 | 1.98 | 0 |
| Mar 11 2024 | 1.98 | -0.02 | -1.00% | 1.98 | 1.98 | 1.98 | 100 |
| Mar 08 2024 | 2.00 | -0.04 | -1.96% | 1.98 | 2.00 | 1.98 | 1,050 |
| Mar 07 2024 | 2.04 | 0.00 | 0.00% | 2.04 | 2.04 | 2.04 | 0 |
| Mar 06 2024 | 2.04 | 0.00 | 0.00% | 2.04 | 2.04 | 2.04 | 0 |
| Mar 05 2024 | 2.04 | 0.00 | 0.00% | 2.04 | 2.04 | 2.04 | 0 |
| Mar 04 2024 | 2.04 | 0.00 | 0.00% | 2.04 | 2.04 | 2.04 | 0 |
| Mar 01 2024 | 2.04 | 0.00 | 0.00% | 2.04 | 2.04 | 2.04 | 0 |
| Feb 29 2024 | 2.04 | 0.04 | 2.00% | 2.04 | 2.04 | 2.04 | 100 |
| Feb 28 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0 |
| Feb 27 2024 | 2.00 | 0.12 | 6.38% | 1.92 | 2.00 | 1.92 | 9,937 |
| Feb 26 2024 | 1.88 | 0.07 | 3.87% | 1.80 | 1.88 | 1.80 | 7,700 |
| Feb 23 2024 | 1.81 | -0.09 | -4.74% | 1.81 | 1.81 | 1.81 | 100 |
| Feb 22 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 0 |
| Feb 21 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 0 |
| Feb 20 2024 | 1.90 | 0.24 | 14.46% | 1.66 | 1.90 | 1.66 | 1,105 |
| Feb 16 2024 | 1.66 | 0.01 | 0.61% | 1.70 | 1.70 | 1.66 | 1,000 |
| Feb 15 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 0 |
| Feb 14 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 0 |
| Feb 13 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 0 |
| Feb 12 2024 | 1.65 | 0.00 | 0.00% | 1.555 | 1.65 | 1.555 | 2,017 |
| Feb 09 2024 | 1.65 | 0.00 | 0.00% | 1.71 | 1.71 | 1.65 | 300 |
| Feb 08 2024 | 1.65 | -0.06 | -3.51% | 1.65 | 1.65 | 1.65 | 250 |
| Feb 07 2024 | 1.71 | 0.00 | 0.00% | 1.71 | 1.71 | 1.71 | 0 |
| Feb 06 2024 | 1.71 | -0.03 | -1.72% | 1.72 | 1.725 | 1.71 | 9,100 |
| Feb 05 2024 | 1.74 | -0.06 | -3.33% | 1.77 | 1.77 | 1.74 | 292 |
| Feb 02 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 0 |
| Feb 01 2024 | 1.80 | -0.13 | -6.72% | 1.90 | 1.90 | 1.80 | 2,500 |
| Jan 31 2024 | 1.9296 | 0.00 | 0.00% | 1.9296 | 1.9296 | 1.9296 | 0 |
| Jan 30 2024 | 1.9296 | 0.21 | 11.93% | 1.8225 | 1.9296 | 1.795 | 600 |
| Jan 29 2024 | 1.724 | 0.00 | 0.00% | 1.724 | 1.724 | 1.724 | 0 |
| Jan 26 2024 | 1.724 | 0.00 | 0.00% | 1.724 | 1.724 | 1.724 | 0 |
| Jan 25 2024 | 1.724 | -0.05 | -2.60% | 1.724 | 1.724 | 1.724 | 1,050 |
| Jan 24 2024 | 1.77 | -0.14 | -7.33% | 1.928 | 1.928 | 1.77 | 1,610 |
| Jan 23 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.91 | 1.91 | 0 |
| Jan 22 2024 | 1.91 | 0.01 | 0.53% | 1.95 | 1.95 | 1.91 | 2,000 |
