Financial News
Dynaresource Inc (OP: DYNR )
1.840
+0.058
(+3.23%)
Streaming Delayed Price
Updated: 2:12 PM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2024 | 0 | +0.00(+0.00%) | ||||
| May 30, 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1,200 | -0.14(-7.22%) |
| May 23, 2024 | 1.940 | 0 | +0.09(+5.15%) | |||
| May 22, 2024 | 1.845 | 1.845 | 1.845 | 1.845 | 228 | -0.05(-2.89%) |
| May 20, 2024 | 1.900 | 0 | -0.04(-2.06%) | |||
| May 17, 2024 | 1.940 | 1.940 | 1.940 | 1.940 | 200 | -0.01(-0.51%) |
| May 14, 2024 | 1.950 | 0 | +0.05(+2.63%) | |||
| May 13, 2024 | 1.990 | 1.990 | 1.900 | 1.900 | 1,511 | -0.05(-2.56%) |
| May 10, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 117 | +0.05(+2.63%) |
| May 07, 2024 | 1.900 | 0 | -0.15(-7.32%) | |||
| May 06, 2024 | 2.050 | 2.050 | 2.050 | 2.050 | 230 | +0.25(+13.89%) |
| May 02, 2024 | 1.800 | 0 | +0.00(+0.00%) | |||
| May 01, 2024 | 1.750 | 1.900 | 1.710 | 1.800 | 4,297 | +0.07(+4.05%) |
| Apr 30, 2024 | 1.740 | 1.750 | 1.730 | 1.730 | 3,050 | +0.00(+0.00%) |
| Apr 29, 2024 | 1.730 | 1.730 | 1.710 | 1.730 | 1,759 | -0.01(-0.57%) |
| Apr 26, 2024 | 1.740 | 1.740 | 1.710 | 1.740 | 2,300 | +0.03(+1.75%) |
| Apr 25, 2024 | 1.710 | 1.710 | 1.710 | 1.710 | 100 | -0.02(-1.16%) |
| Apr 24, 2024 | 1.730 | 1.730 | 1.730 | 1.730 | 275 | -0.01(-0.57%) |
| Apr 23, 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 532 | +0.02(+1.16%) |
| Apr 22, 2024 | 1.550 | 1.720 | 1.550 | 1.720 | 2,350 | +0.03(+1.78%) |
| Apr 18, 2024 | 1.690 | 0 | +0.10(+6.29%) | |||
| Apr 17, 2024 | 1.610 | 1.673 | 1.590 | 1.590 | 9,000 | -0.14(-8.09%) |
| Apr 16, 2024 | 1.750 | 1.750 | 1.690 | 1.730 | 3,300 | -0.02(-1.14%) |
| Apr 15, 2024 | 1.870 | 1.870 | 1.380 | 1.750 | 6,989 | -0.11(-6.17%) |
| Apr 12, 2024 | 1.955 | 1.955 | 1.850 | 1.865 | 7,199 | +0.17(+9.71%) |
| Apr 11, 2024 | 1.680 | 1.750 | 1.640 | 1.700 | 3,083 | -0.14(-7.61%) |
| Apr 10, 2024 | 1.640 | 1.840 | 1.640 | 1.840 | 5,780 | +0.09(+5.14%) |
| Apr 09, 2024 | 1.800 | 1.840 | 1.750 | 1.750 | 650 | +0.12(+7.36%) |
| Apr 08, 2024 | 1.610 | 1.630 | 1.610 | 1.630 | 3,550 | -0.13(-7.39%) |
| Apr 04, 2024 | 1.760 | 0 | -0.15(-7.85%) | |||
| Apr 01, 2024 | 1.910 | 0 | -0.02(-1.04%) | |||
| Mar 28, 2024 | 1.920 | 1.930 | 1.920 | 1.930 | 1,000 | +0.04(+2.12%) |
| Mar 25, 2024 | 1.890 | 0 | +0.00(+0.00%) | |||
| Mar 21, 2024 | 1.890 | 0 | -0.08(-4.06%) | |||
| Mar 15, 2024 | 1.970 | 0 | -0.01(-0.51%) | |||
| Mar 11, 2024 | 1.980 | 0 | -0.02(-1.00%) | |||
| Mar 08, 2024 | 1.980 | 2.000 | 1.980 | 2.000 | 1,050 | -0.04(-1.96%) |
| Feb 29, 2024 | 2.040 | 0 | +0.04(+2.00%) | |||
| Feb 27, 2024 | 2.000 | 0 | +0.12(+6.38%) | |||
| Feb 26, 2024 | 1.800 | 1.880 | 1.800 | 1.880 | 7,700 | +0.07(+3.87%) |
| Feb 23, 2024 | 1.810 | 1.810 | 1.810 | 1.810 | 100 | -0.09(-4.74%) |
| Feb 20, 2024 | 1.900 | 1 | +0.24(+14.46%) | |||
| Feb 16, 2024 | 1.700 | 1.700 | 1.660 | 1.660 | 1,000 | +0.01(+0.61%) |
| Feb 12, 2024 | 1.650 | 0 | +0.00(+0.00%) | |||
| Feb 09, 2024 | 1.710 | 1.710 | 1.650 | 1.650 | 300 | +0.00(+0.00%) |
| Feb 08, 2024 | 1.650 | 1.650 | 1.650 | 1.650 | 250 | -0.06(-3.51%) |
| Feb 06, 2024 | 1.710 | 0 | -0.03(-1.72%) | |||
| Feb 05, 2024 | 1.770 | 1.770 | 1.740 | 1.740 | 292 | -0.06(-3.33%) |
| Feb 01, 2024 | 1.800 | 0 | -0.13(-6.72%) | |||
| Jan 30, 2024 | 1.930 | 0 | +0.21(+11.93%) | |||
| Jan 25, 2024 | 1.724 | 0 | -0.05(-2.60%) | |||
| Jan 24, 2024 | 1.928 | 1.928 | 1.770 | 1.770 | 1,610 | -0.14(-7.33%) |
| Jan 22, 2024 | 1.910 | 25 | +0.01(+0.53%) | |||
| Jan 12, 2024 | 1.900 | 0 | +0.02(+1.06%) | |||
| Jan 11, 2024 | 1.910 | 1.910 | 1.880 | 1.880 | 1,200 | -0.10(-5.05%) |
| Jan 05, 2024 | 1.980 | 0 | -0.02(-1.00%) | |||
| Jan 04, 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 998 | -0.02(-0.99%) |
| Dec 29, 2023 | 2.020 | 2 | -0.12(-5.61%) | |||
| Dec 27, 2023 | 2.140 | 0 | -0.04(-1.83%) | |||
| Dec 26, 2023 | 2.180 | 2.180 | 2.180 | 2.180 | 1,450 | +0.02(+0.69%) |
| Dec 22, 2023 | 2.165 | 2.165 | 2.165 | 2.165 | 100 | -0.02(-0.69%) |
| Dec 21, 2023 | 2.140 | 2.180 | 2.140 | 2.180 | 1,000 | +0.01(+0.46%) |
| Dec 19, 2023 | 2.170 | 82 | +0.00(+0.23%) | |||
| Dec 18, 2023 | 2.165 | 2.165 | 2.165 | 2.165 | 100 | +0.06(+2.85%) |
| Dec 12, 2023 | 2.105 | 0 | -0.00(-0.24%) | |||
| Dec 11, 2023 | 2.180 | 2.180 | 2.110 | 2.110 | 1,200 | -0.37(-14.92%) |
| Dec 04, 2023 | 2.480 | 0 | +0.52(+26.53%) | |||
| Nov 29, 2023 | 1.960 | 0 | -0.01(-0.63%) | |||
| Nov 28, 2023 | 1.880 | 1.990 | 1.880 | 1.972 | 2,810 | -0.03(-1.38%) |
| Nov 22, 2023 | 2.000 | 0 | -0.10(-4.76%) | |||
| Nov 20, 2023 | 2.100 | 0 | -0.12(-5.41%) | |||
| Nov 17, 2023 | 2.200 | 2.220 | 2.200 | 2.220 | 47,000 | -0.13(-5.53%) |
| Nov 02, 2023 | 2.350 | 0 | -0.15(-6.00%) | |||
| Oct 26, 2023 | 2.500 | 0 | +0.10(+4.17%) | |||
| Oct 17, 2023 | 2.400 | 0 | -0.15(-5.88%) | |||
| Oct 16, 2023 | 2.550 | 2.550 | 2.550 | 2.550 | 100 | +0.01(+0.39%) |
| Oct 11, 2023 | 2.540 | 0 | -0.06(-2.31%) | |||
| Oct 04, 2023 | 2.600 | 0 | -0.01(-0.23%) | |||
| Oct 03, 2023 | 2.606 | 2.606 | 2.606 | 2.606 | 143 | +0.01(+0.23%) |
| Sep 29, 2023 | 2.600 | 50 | -0.05(-1.89%) | |||
| Sep 26, 2023 | 2.650 | 1 | +0.08(+3.11%) | |||
| Sep 22, 2023 | 2.570 | 95 | -0.05(-1.97%) | |||
| Sep 20, 2023 | 2.622 | 0 | -0.08(-3.08%) | |||
| Sep 18, 2023 | 2.705 | 0 | +0.22(+8.90%) | |||
| Sep 15, 2023 | 2.484 | 2.484 | 2.484 | 2.484 | 176 | -0.35(-12.23%) |
| Sep 14, 2023 | 2.650 | 2.830 | 2.650 | 2.830 | 300 | +0.28(+10.98%) |
| Sep 11, 2023 | 2.550 | 0 | +0.00(+0.00%) | |||
| Sep 08, 2023 | 2.590 | 2.590 | 2.550 | 2.550 | 500 | +0.00(+0.00%) |
| Sep 05, 2023 | 2.550 | 0 | -0.05(-1.92%) | |||
| Sep 01, 2023 | 2.600 | 2.600 | 2.600 | 2.600 | 1,500 | -0.07(-2.62%) |
| Aug 30, 2023 | 2.670 | 0 | +0.38(+16.59%) | |||
| Aug 29, 2023 | 2.680 | 2.680 | 2.000 | 2.290 | 10,286 | -0.41(-15.19%) |
| Aug 25, 2023 | 2.700 | 0 | +0.00(+0.00%) | |||
| Aug 24, 2023 | 2.700 | 2.700 | 2.700 | 2.700 | 10,000 | +0.02(+0.65%) |
| Aug 23, 2023 | 2.675 | 2.700 | 2.600 | 2.683 | 21,300 | -0.02(-0.64%) |
| Aug 22, 2023 | 2.700 | 2.700 | 2.700 | 2.700 | 101 | +0.00(+0.00%) |
| Aug 21, 2023 | 2.680 | 2.700 | 2.680 | 2.700 | 18,060 | +0.02(+0.75%) |
| Aug 18, 2023 | 2.450 | 2.700 | 2.450 | 2.680 | 35,010 | +0.06(+2.10%) |
| Aug 16, 2023 | 2.625 | 0 | +0.34(+14.88%) | |||
| Aug 09, 2023 | 2.285 | 0 | -0.46(-16.91%) | |||
| Aug 07, 2023 | 2.750 | 0 | -0.01(-0.36%) | |||
| Aug 04, 2023 | 2.775 | 2.775 | 2.760 | 2.760 | 834 | -0.12(-4.17%) |
| Aug 03, 2023 | 2.755 | 2.880 | 2.755 | 2.880 | 900 | +0.00(+0.00%) |
| Jul 27, 2023 | 2.880 | 0 | -0.11(-3.68%) | |||
| Jul 25, 2023 | 2.990 | 0 | -0.01(-0.33%) | |||
| Jul 20, 2023 | 3.000 | 0 | +0.00(+0.00%) | |||
| Jul 19, 2023 | 2.890 | 3.000 | 2.888 | 3.000 | 3,433 | +0.11(+3.81%) |
| Jul 18, 2023 | 2.890 | 2.890 | 2.820 | 2.890 | 1,300 | -0.11(-3.67%) |
| Jul 17, 2023 | 2.540 | 3.000 | 2.500 | 3.000 | 5,692 | +0.70(+30.43%) |
| Jul 14, 2023 | 2.300 | 2.300 | 2.300 | 2.300 | 12,000 | -0.02(-0.86%) |
| Jul 11, 2023 | 2.320 | 3 | -0.03(-1.28%) | |||
| Jul 10, 2023 | 2.333 | 2.350 | 2.333 | 2.350 | 1,200 | +0.06(+2.80%) |
| Jul 07, 2023 | 1.930 | 2.300 | 1.930 | 2.286 | 11,730 | +0.39(+20.32%) |
| Jul 06, 2023 | 1.900 | 1.900 | 1.900 | 1.900 | 1,200 | +0.00(+0.00%) |
| Jul 03, 2023 | 1.900 | 0 | +0.09(+4.82%) | |||
| Jun 30, 2023 | 1.813 | 1.813 | 1.800 | 1.813 | 1,338 | +0.01(+0.70%) |
| Jun 28, 2023 | 1.800 | 0 | +0.00(+0.00%) | |||
| Jun 27, 2023 | 1.840 | 1.840 | 1.800 | 1.800 | 800 | -0.05(-2.70%) |
| Jun 23, 2023 | 1.850 | 0 | -0.05(-2.63%) | |||
| Jun 20, 2023 | 1.900 | 0 | +0.01(+0.53%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
