ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Dynacor Group Inc

Dynacor Group Inc (DNG)

3.98
-0.05
(-1.24%)
Closed February 20 04:12PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.051.272264631043.934.043.93558734.00054687CS
40.112.842377260983.874.083.871023303.99806619CS
120.339.041095890413.654.183.62587143.96957678CS
260.9230.06535947713.064.183.01435843.68298776CS
520.9832.666666666734.182.88332663.46640432CS
1561.9394.14634146342.054.181.83311223.02907673CS
2602.17119.8895027621.814.180.99354052.44799181CS
DateCloseChangeChange %OpenHighLowVolume
17081232004.0300.0044.043.9927656
17080368004.030.030.7544.03424792
170795040040.020.50443.9798481
17078640003.980.051.273.934.01999993.9372561
17077776003.93-0.06-1.5044.01999993.9297007
17075184003.9900.004.01999994.01999993.9710100
17074320003.99-0.05-1.244.01999994.01999993.97885434
17073456004.0400.004.044.044.040
17072592004.04-0.04-0.984.084.083.9949617
17071728004.080.051.244.054.084.0199999153660
17069136004.0300.003.994.083.9861653
17068272004.030.010.254.044.05429009
17067408004.01999990.020.5044.07443358
170665440040.030.763.9843.957254
17065680003.97-0.05-1.244.084.083.94131872
17063088004.01999990.082.033.944.05999993.9150042
17062224003.940.020.513.913.983.913355
17061360003.92-0.08-2.004.01999994.01999993.8932087
170604960040.123.093.8743.8774043
17059632003.88-0.08-2.023.983.993.8627461
17057040003.96-0.02-0.503.993.993.9119344
17056176003.98-0.02-0.504.014.013.929059
1705531200400.004.014.013.9416117
170544480040.010.253.9943.9510255
17053584003.99-0.02-0.504.014.073.9711161
17050992004.01-0.06-1.474.084.084.015477
17050128004.07-0.01-0.253.994.123.9919005
17049264004.0800.004.084.084.0313956
17048400004.080.061.4944.12413805
17047536004.01999990.010.2544.13.9522976
17044944004.01-0.03-0.744.054.083.941895
17044080004.040.061.5144.043.9831186
17043216003.98-0.12-2.934.05999994.05999993.9848791
17042352004.10.12.5044.184110063
170388960040.061.523.9543.974420
17038032003.940.12.603.843.943.8446518
17037168003.840.051.323.843.853.7729638
17032848003.790.133.553.723.793.6696937
17031984003.66-0.24-6.153.93.93.6680016
17031120003.9-0.01-0.263.923.923.8521180
17030256003.91-0.02-0.513.943.943.8618404
17029392003.930.020.513.883.933.8628110
17026800003.91-0.01-0.263.923.943.845950
17025936003.92-0.03-0.763.993.993.8923487
17025072003.95-0.01-0.253.883.983.8815800
17024208003.960.061.543.913.983.8348588
17023344003.90.051.303.853.93.7430737
17020752003.85-0.05-1.283.863.93.8522281
17019888003.90.061.563.833.913.8317432
17019024003.84-0.14-3.523.983.993.8328888
17018160003.98-0.01-0.253.983.993.9365234
17017296003.990.020.503.9643.9543448
17014704003.970.071.793.913.973.9129673
17013840003.90.010.263.893.93.8545854
17012976003.890.071.833.853.953.8277313
17012112003.820.174.663.653.833.6253255
17011248003.650.113.113.513.653.5142242
17008656003.54-0.02-0.563.553.573.5410590
17007792003.56-0.02-0.563.63.63.5527854
17006928003.580.030.853.543.583.5426672
17006064003.550.061.723.483.553.4835287
17005200003.490.041.163.483.493.4516440

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com