Dynaresource Inc (QX) (DYNR)
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 | -0.045 | -3.15789473684 | 1.425 | 1.49 | 1.34 | 633 | 1.41631579 | CS |
| 4 | -0.11 | -7.38255033557 | 1.49 | 1.5 | 1.34 | 954 | 1.45645161 | CS |
| 12 | -0.67 | -32.6829268293 | 2.05 | 2.05 | 1.34 | 2353 | 1.709632 | CS |
| 26 | -0.4425 | -24.2798353909 | 1.8225 | 2.16 | 1.34 | 2429 | 1.74983028 | CS |
| 52 | -1.375 | -49.9092558984 | 2.755 | 2.88 | 1.34 | 4822 | 2.27287905 | CS |
| 156 | 0.53 | 62.3529411765 | 0.85 | 3.01 | 0.1 | 5469 | 2.03148116 | CS |
| 260 | 0.63 | 84 | 0.75 | 3.01 | 0.1 | 5143 | 1.62772351 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719264540 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1719005340 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1718918940 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1718746140 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 17000 |
| 1718659680 | 1.7 | -0.14 | -7.61 | 1.765 | 1.765 | 1.7 | 3000 |
| 1718400300 | 1.84 | 0.06 | 3.23 | 1.8 | 1.84 | 1.8 | 200 |
| 1718313780 | 1.7825 | 0 | 0.00 | 1.7825 | 1.7825 | 1.7825 | 0 |
| 1718227380 | 1.7825 | 0.08 | 4.85 | 1.775 | 1.8 | 1.775 | 600 |
| 1718141340 | 1.7 | 0 | 0.00 | 1.65 | 1.7 | 1.65 | 200 |
| 1718054880 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 2700 |
| 1717795800 | 1.7 | -0.1 | -5.56 | 1.75 | 1.75 | 1.7 | 3300 |
| 1717709400 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1717622460 | 1.8 | -0.01 | -0.55 | 1.82 | 1.82 | 1.8 | 14408 |
| 1717536360 | 1.81 | 0.06 | 3.43 | 1.75 | 1.85 | 1.75 | 4542 |
| 1717450140 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1717190940 | 1.75 | -0.05 | -2.78 | 1.8 | 1.8 | 1.3799999 | 7450 |
| 1717104540 | 1.8 | -0.14 | -7.22 | 1.8 | 1.8 | 1.8 | 1200 |
| 1717018140 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1716931740 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1716586140 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1716499740 | 1.94 | 0.1 | 5.15 | 1.9 | 1.94 | 1.9 | 750 |
| 1716412800 | 1.845 | -0.06 | -2.89 | 1.845 | 1.845 | 1.845 | 228 |
| 1716326580 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1716240180 | 1.9 | -0.04 | -2.06 | 1.94 | 1.94 | 1.86 | 3992 |
| 1715981340 | 1.94 | -0.01 | -0.51 | 1.94 | 1.94 | 1.94 | 200 |
| 1715894940 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1715808540 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1715722140 | 1.95 | 0.05 | 2.63 | 1.95 | 1.95 | 1.93 | 800 |
| 1715635200 | 1.9 | -0.05 | -2.56 | 1.99 | 1.99 | 1.9 | 1511 |
| 1715376000 | 1.95 | 0.05 | 2.63 | 1.95 | 1.95 | 1.95 | 117 |
| 1715290140 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1715203740 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1715117340 | 1.9 | -0.15 | -7.32 | 1.9 | 1.9 | 1.9 | 250 |
| 1715030940 | 2.05 | 0.25 | 13.89 | 2.05 | 2.05 | 2.05 | 230 |
| 1714771740 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1714685340 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 100 |
| 1714598400 | 1.8 | 0.07 | 4.05 | 1.75 | 1.9 | 1.71 | 4297 |
| 1714512600 | 1.73 | 0 | 0.00 | 1.74 | 1.75 | 1.73 | 3050 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
