Dark

DTG
DYNAMIC TECHNOLOGIES GROUP INC
stock CVE

Inactive

Mar 8, 2023

0.0150CAD+50.000%(+0.0050)3,210,529

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-08	0.0100	0.0150	0.0100	0.0150	+50.000%	3,210,529	0.000%
2023-03-07	0.0100	0.0100	0.0100	0.0100	-33.333%	2,444,255	+50.000%
2023-03-06	0.0200	0.0200	0.0150	0.0150	-50.000%	4,691,395	0.000%
2023-03-03	0.0300	0.0300	0.0250	0.0300	0.000%	1,563,745	-50.000%
2023-03-02	0.0350	0.0350	0.0300	0.0300	-14.286%	2,575,425	-50.000%
2023-03-01	0.0350	0.0450	0.0250	0.0350	-36.364%	1,564,036	-57.143%
2023-02-28	0.1000	0.1000	0.0550	0.0550	-45.000%	2,326,410	-72.727%
2023-02-27	0.1200	0.1250	0.1000	0.1000	-20.000%	212,000	-85.000%
2023-02-24	0.1200	0.1250	0.1200	0.1250	-3.846%	249,500	-88.000%
2023-02-23	0.1500	0.1500	0.1200	0.1300	-3.704%	547,000	-88.462%
2023-02-22	0.1350	0.1400	0.1350	0.1350	0.000%	109,500	-88.889%
2023-02-21	0.1550	0.1550	0.1350	0.1350	-10.000%	500,000	-88.889%
2023-02-17	0.1600	0.1700	0.1500	0.1500	-16.667%	347,500	-90.000%
2023-02-16	0.1800	0.1800	0.1500	0.1800	0.000%	154,500	-91.667%
2023-02-14	0.1800	0.1800	0.1800	0.1800	0.000%	13,500	-91.667%
2023-02-09	0.1800	0.1800	0.1800	0.1800	-5.263%	10,300	-91.667%
2023-01-31	0.1900	0.1900	0.1900	0.1900	+5.556%	6,000	-92.105%
2023-01-30	0.1800	0.1800	0.1800	0.1800	0.000%	10,000	-91.667%
2023-01-26	0.1800	0.1800	0.1700	0.1800	-5.263%	165,169	-91.667%
2023-01-24	0.1900	0.1900	0.1900	0.1900	0.000%	3,650	-92.105%
2023-01-20	0.1900	0.1900	0.1900	0.1900	-5.000%	500	-92.105%
2023-01-12	0.2000	0.2000	0.2000	0.2000	+5.263%	1,000	-92.500%
2023-01-10	0.1800	0.1900	0.1800	0.1900	-2.564%	17,000	-92.105%
2023-01-09	0.2100	0.2100	0.1950	0.1950	-7.143%	31,500	-92.308%
2023-01-05	0.2100	0.2100	0.2100	0.2100	-4.545%	20,000	-92.857%
2023-01-03	0.2200	0.2200	0.2200	0.2200	0.000%	500	-93.182%
2022-12-30	0.2100	0.2200	0.2100	0.2200	+4.762%	2,000	-93.182%
2022-12-29	0.2100	0.2100	0.2100	0.2100	+7.692%	500	-92.857%
2022-12-28	0.1800	0.1950	0.1800	0.1950	+8.333%	70,000	-92.308%
2022-12-23	0.1800	0.1800	0.1800	0.1800	-5.263%	5,050	-91.667%
2022-12-21	0.1900	0.1900	0.1900	0.1900	-2.564%	11,000	-92.105%
2022-12-20	0.1900	0.1950	0.1900	0.1950	+8.333%	4,500	-92.308%
2022-12-19	0.1600	0.1800	0.1600	0.1800	-2.703%	6,000	-91.667%
2022-12-16	0.1950	0.1950	0.1800	0.1850	-7.500%	90,500	-91.892%
2022-12-15	0.2000	0.2000	0.2000	0.2000	0.000%	27,500	-92.500%
2022-12-14	0.2100	0.2200	0.2000	0.2000	-13.043%	28,769	-92.500%
2022-12-13	0.2150	0.2400	0.2150	0.2300	-8.000%	4,500	-93.478%
2022-12-12	0.2500	0.2500	0.2500	0.2500	0.000%	13,000	-94.000%
2022-12-09	0.2500	0.2500	0.2500	0.2500	+19.048%	35,500	-94.000%
2022-12-07	0.2100	0.2100	0.2100	0.2100	0.000%	9,003	-92.857%
2022-12-06	0.2100	0.2100	0.2100	0.2100	0.000%	1,241,000	-92.857%
2022-12-05	0.2100	0.2100	0.2100	0.2100	0.000%	1,500	-92.857%
2022-11-30	0.2200	0.2200	0.2100	0.2100	-4.545%	8,000	-92.857%
2022-11-29	0.2200	0.2200	0.2200	0.2200	+4.762%	5,500	-93.182%
2022-11-28	0.2200	0.2200	0.2100	0.2100	-4.545%	1,500	-92.857%
2022-11-23	0.2200	0.2200	0.2200	0.2200	0.000%	500	-93.182%
2022-11-22	0.2200	0.2200	0.2200	0.2200	+10.000%	9,000	-93.182%
2022-11-21	0.2200	0.2200	0.2000	0.2000	-13.043%	51,500	-92.500%
2022-11-15	0.2300	0.2300	0.2300	0.2300	+4.545%	15,000	-93.478%
2022-11-14	0.2200	0.2200	0.2200	0.2200	0.000%	5,250	-93.182%
2022-11-11	0.2200	0.2200	0.2200	0.2200	0.000%	7,500	-93.182%
2022-11-09	0.2250	0.2250	0.2200	0.2200	-4.348%	12,000	-93.182%
2022-11-07	0.2300	0.2300	0.2300	0.2300	+2.222%	1,500	-93.478%
2022-11-04	0.2450	0.2450	0.2250	0.2250	-8.163%	7,500	-93.333%
2022-11-03	0.2450	0.2450	0.2450	0.2450	+6.522%	1,000	-93.878%
2022-11-02	0.2500	0.2500	0.2300	0.2300	-8.000%	8,500	-93.478%
2022-11-01	0.2500	0.2500	0.2500	0.2500	0.000%	7,800	-94.000%
2022-10-31	0.2500	0.2500	0.2500	0.2500	-3.846%	4,000	-94.000%
2022-10-28	0.2500	0.2600	0.2500	0.2600	+4.000%	83,912	-94.231%
2022-10-27	0.2500	0.2500	0.2500	0.2500	0.000%	1,200	-94.000%
2022-10-26	0.2350	0.2500	0.2350	0.2500	0.000%	4,000	-94.000%
2022-10-25	0.2500	0.2500	0.2500	0.2500	0.000%	1,000	-94.000%
2022-10-20	0.2450	0.2500	0.2450	0.2500	+4.167%	15,000	-94.000%
2022-10-19	0.2300	0.2400	0.2300	0.2400	+4.348%	53,500	-93.750%
2022-10-18	0.2300	0.2300	0.2300	0.2300	0.000%	18,500	-93.478%
2022-10-14	0.2400	0.2400	0.2300	0.2300	0.000%	9,000	-93.478%
2022-10-12	0.2300	0.2300	0.2300	0.2300	0.000%	1,000	-93.478%
2022-10-11	0.2300	0.2300	0.2300	0.2300	0.000%	1,500	-93.478%
2022-10-07	0.2350	0.2350	0.2300	0.2300	-4.167%	42,000	-93.478%
2022-10-06	0.2250	0.2400	0.2250	0.2400	0.000%	47,750	-93.750%
2022-10-05	0.2350	0.2400	0.2300	0.2400	-4.000%	56,000	-93.750%
2022-10-03	0.2500	0.2500	0.2350	0.2500	0.000%	28,500	-94.000%
2022-09-30	0.2600	0.2700	0.2500	0.2500	0.000%	120,500	-94.000%
2022-09-29	0.2500	0.2500	0.2500	0.2500	-7.407%	1,000	-94.000%
2022-09-28	0.2700	0.2700	0.2700	0.2700	+12.500%	200,000	-94.444%
2022-09-27	0.2600	0.2600	0.2300	0.2400	-7.692%	42,000	-93.750%
2022-09-26	0.2500	0.2700	0.2500	0.2600	+8.333%	17,000	-94.231%
2022-09-23	0.2700	0.2700	0.2400	0.2400	-11.111%	98,000	-93.750%
2022-09-21	0.2800	0.2800	0.2700	0.2700	-6.897%	4,500	-94.444%
2022-09-20	0.2700	0.2900	0.2700	0.2900	+11.538%	25,500	-94.828%
2022-09-15	0.2600	0.2600	0.2600	0.2600	+4.000%	500	-94.231%
2022-09-14	0.2600	0.2600	0.2500	0.2500	-7.407%	140,000	-94.000%
2022-09-12	0.2600	0.2800	0.2500	0.2700	+1.887%	168,500	-94.444%
2022-09-09	0.2750	0.2750	0.2650	0.2650	-11.667%	7,500	-94.340%
2022-09-06	0.2900	0.3000	0.2900	0.3000	+5.263%	24,001	-95.000%
2022-09-02	0.2700	0.2850	0.2700	0.2850	+11.765%	43,500	-94.737%
2022-08-30	0.2800	0.2800	0.2550	0.2550	-12.069%	37,375	-94.118%
2022-08-26	0.2850	0.2900	0.2700	0.2900	0.000%	41,000	-94.828%
2022-08-25	0.2900	0.2900	0.2900	0.2900	-1.695%	18,030	-94.828%
2022-08-24	0.3050	0.3100	0.2950	0.2950	-4.839%	43,283	-94.915%
2022-08-23	0.3150	0.3150	0.3100	0.3100	-3.125%	5,000	-95.161%
2022-08-18	0.3200	0.3200	0.3200	0.3200	0.000%	1,000	-95.313%
2022-08-17	0.3300	0.3300	0.3200	0.3200	-3.030%	130,000	-95.313%
2022-08-16	0.3150	0.3300	0.3150	0.3300	+3.125%	27,500	-95.455%
2022-08-15	0.3200	0.3200	0.3100	0.3200	+4.918%	12,500	-95.313%
2022-08-12	0.3000	0.3050	0.3000	0.3050	+1.667%	31,500	-95.082%
2022-08-11	0.3050	0.3050	0.3000	0.3000	0.000%	18,000	-95.000%
2022-08-10	0.3000	0.3100	0.3000	0.3000	0.000%	41,000	-95.000%
2022-08-08	0.2800	0.3000	0.2800	0.3000	+9.091%	27,500	-95.000%
2022-08-03	0.2700	0.2750	0.2600	0.2750	0.000%	4,000	-94.545%
2022-08-02	0.2750	0.2750	0.2750	0.2750	+3.774%	15,500	-94.545%
2022-07-29	0.2500	0.2650	0.2450	0.2650	+6.000%	57,000	-94.340%
2022-07-28	0.2550	0.2650	0.2500	0.2500	-12.281%	50,500	-94.000%
2022-07-27	0.2550	0.2850	0.2550	0.2850	+14.000%	104,000	-94.737%
2022-07-26	0.2550	0.2550	0.2500	0.2500	-1.961%	27,500	-94.000%
2022-07-25	0.2500	0.2550	0.2500	0.2550	0.000%	75,000	-94.118%
2022-07-21	0.2500	0.2550	0.2500	0.2550	+2.000%	47,000	-94.118%
2022-07-20	0.2500	0.2500	0.2500	0.2500	0.000%	4,500	-94.000%
2022-07-19	0.2500	0.2500	0.2500	0.2500	0.000%	9,500	-94.000%
2022-07-18	0.2500	0.2500	0.2500	0.2500	+13.636%	36,011	-94.000%
2022-07-15	0.2200	0.2200	0.2200	0.2200	-12.000%	1,000	-93.182%
2022-07-13	0.2600	0.2600	0.2450	0.2500	-9.091%	138,301	-94.000%
2022-07-12	0.2750	0.2750	0.2750	0.2750	-1.786%	4,000	-94.545%
2022-07-11	0.2800	0.2800	0.2800	0.2800	+1.818%	29,000	-94.643%
2022-07-07	0.2650	0.2750	0.2650	0.2750	+3.774%	21,000	-94.545%
2022-07-06	0.2650	0.2650	0.2650	0.2650	-3.636%	15,500	-94.340%
2022-07-05	0.2800	0.2800	0.2650	0.2750	-9.836%	86,500	-94.545%
2022-06-29	0.3050	0.3050	0.3050	0.3050	0.000%	1,000	-95.082%
2022-06-28	0.3050	0.3100	0.3050	0.3050	+1.667%	5,500	-95.082%
2022-06-27	0.3000	0.3100	0.3000	0.3000	0.000%	5,000	-95.000%
2022-06-23	0.3000	0.3000	0.3000	0.3000	-6.250%	500	-95.000%
2022-06-22	0.3200	0.3200	0.3200	0.3200	+14.286%	5,500	-95.313%
2022-06-21	0.3000	0.3000	0.2800	0.2800	-6.667%	22,500	-94.643%
2022-06-17	0.3000	0.3000	0.3000	0.3000	0.000%	4,000	-95.000%
2022-06-15	0.3000	0.3100	0.3000	0.3000	+3.448%	100,500	-95.000%
2022-06-14	0.2900	0.2900	0.2800	0.2900	0.000%	116,000	-94.828%
2022-06-13	0.2900	0.2900	0.2900	0.2900	-6.452%	10,000	-94.828%
2022-06-08	0.3100	0.3100	0.3100	0.3100	+3.333%	20,500	-95.161%
2022-06-07	0.3000	0.3100	0.3000	0.3000	+5.263%	21,000	-95.000%
2022-06-06	0.3000	0.3000	0.2850	0.2850	-5.000%	2,500	-94.737%
2022-06-03	0.2900	0.3100	0.2900	0.3000	+3.448%	266,000	-95.000%
2022-06-02	0.2900	0.3100	0.2900	0.2900	0.000%	50,600	-94.828%
2022-06-01	0.2900	0.3000	0.2900	0.2900	-3.333%	102,000	-94.828%
2022-05-31	0.2850	0.3200	0.2850	0.3000	-11.765%	84,500	-95.000%
2022-05-30	0.2800	0.3400	0.2800	0.3400	+25.926%	2,670	-95.588%
2022-05-26	0.2700	0.2700	0.2600	0.2700	0.000%	92,000	-94.444%
2022-05-25	0.2700	0.2700	0.2700	0.2700	+3.846%	20,000	-94.444%
2022-05-24	0.2800	0.2800	0.2600	0.2600	-7.143%	24,330	-94.231%
2022-05-19	0.2800	0.2800	0.2800	0.2800	0.000%	14,000	-94.643%
2022-05-18	0.2800	0.2800	0.2800	0.2800	+7.692%	11,000	-94.643%
2022-05-17	0.2800	0.2800	0.2600	0.2600	-7.143%	72,500	-94.231%
2022-05-13	0.2900	0.2900	0.2800	0.2800	+7.692%	20,500	-94.643%
2022-05-11	0.2750	0.2800	0.2600	0.2600	-3.704%	26,500	-94.231%
2022-05-10	0.3100	0.3100	0.2700	0.2700	0.000%	19,740	-94.444%
2022-05-09	0.2700	0.2700	0.2700	0.2700	-6.897%	5,000	-94.444%
2022-05-06	0.2900	0.2900	0.2900	0.2900	0.000%	25,000	-94.828%
2022-05-05	0.3100	0.3100	0.2900	0.2900	-6.452%	45,000	-94.828%
2022-05-04	0.3100	0.3100	0.3100	0.3100	0.000%	16,500	-95.161%
2022-05-03	0.3200	0.3200	0.3100	0.3100	0.000%	65,000	-95.161%
2022-05-02	0.3100	0.3100	0.3100	0.3100	0.000%	1,000	-95.161%
2022-04-29	0.3150	0.3150	0.3100	0.3100	-1.587%	10,000	-95.161%
2022-04-28	0.3300	0.3300	0.3150	0.3150	+1.613%	36,179	-95.238%
2022-04-27	0.2650	0.3100	0.2600	0.3100	+10.714%	77,000	-95.161%
2022-04-26	0.2650	0.2800	0.2600	0.2800	+12.000%	28,400	-94.643%
2022-04-22	0.2700	0.2700	0.2500	0.2500	-7.407%	82,500	-94.000%
2022-04-21	0.2850	0.2850	0.2700	0.2700	-6.897%	30,500	-94.444%
2022-04-20	0.2800	0.2900	0.2700	0.2900	+1.754%	41,504	-94.828%
2022-04-19	0.2900	0.2900	0.2850	0.2850	-1.724%	27,500	-94.737%
2022-04-18	0.2950	0.2950	0.2900	0.2900	0.000%	15,100	-94.828%
2022-04-14	0.2900	0.2900	0.2600	0.2900	-9.375%	52,000	-94.828%
2022-04-13	0.3000	0.3200	0.2900	0.3200	+6.667%	30,000	-95.313%
2022-04-11	0.3200	0.3200	0.3000	0.3000	-6.250%	60,783	-95.000%
2022-04-08	0.3200	0.3200	0.3200	0.3200	+1.587%	6,000	-95.313%
2022-04-05	0.3150	0.3150	0.3150	0.3150	+5.000%	1,250	-95.238%
2022-03-30	0.3200	0.3200	0.3000	0.3000	-6.250%	79,750	-95.000%
2022-03-29	0.3200	0.3200	0.3200	0.3200	0.000%	20,000	-95.313%
2022-03-24	0.3200	0.3250	0.3200	0.3200	+3.226%	10,500	-95.313%
2022-03-23	0.3200	0.3200	0.3100	0.3100	-3.125%	111,000	-95.161%
2022-03-22	0.3350	0.3350	0.3200	0.3200	-3.030%	295,000	-95.313%
2022-03-21	0.3100	0.3300	0.3100	0.3300	+6.452%	2,000	-95.455%
2022-03-18	0.2900	0.3100	0.2900	0.3100	-6.061%	78,500	-95.161%
2022-03-15	0.2800	0.3300	0.2700	0.3300	+11.864%	316,922	-95.455%
2022-03-14	0.2950	0.2950	0.2950	0.2950	-1.667%	2,500	-94.915%
2022-03-10	0.3000	0.3000	0.3000	0.3000	-9.091%	60,400	-95.000%
2022-03-08	0.3100	0.3300	0.3100	0.3300	+10.000%	3,000	-95.455%
2022-03-07	0.2800	0.3400	0.2800	0.3000	-9.091%	349,000	-95.000%
2022-03-04	0.3450	0.3450	0.3300	0.3300	-4.348%	85,501	-95.455%
2022-03-03	0.3450	0.3450	0.3400	0.3450	+4.545%	70,500	-95.652%
2022-03-01	0.3300	0.3300	0.3300	0.3300	-1.493%	15,000	-95.455%
2022-02-28	0.3400	0.3400	0.3350	0.3350	0.000%	6,500	-95.522%
2022-02-24	0.3200	0.3350	0.3150	0.3350	+4.688%	24,000	-95.522%
2022-02-23	0.3350	0.3350	0.3150	0.3200	-1.538%	44,000	-95.313%
2022-02-22	0.3500	0.3500	0.3200	0.3250	-9.722%	92,000	-95.385%
2022-02-18	0.3600	0.3600	0.3600	0.3600	+2.857%	14,000	-95.833%
2022-02-17	0.3600	0.3600	0.3500	0.3500	0.000%	96,001	-95.714%
2022-02-16	0.3500	0.3500	0.3500	0.3500	+2.941%	1,000	-95.714%
2022-02-15	0.3400	0.3400	0.3400	0.3400	-5.556%	1,000	-95.588%
2022-02-14	0.3600	0.3600	0.3600	0.3600	-6.494%	10,000	-95.833%
2022-02-11	0.3850	0.3850	0.3850	0.3850	0.000%	7,725	-96.104%
2022-02-10	0.3900	0.3900	0.3850	0.3850	+1.316%	9,800	-96.104%
2022-02-09	0.3750	0.3800	0.3750	0.3800	+1.333%	80,000	-96.053%
2022-02-08	0.3650	0.3750	0.3650	0.3750	+1.351%	14,500	-96.000%
2022-02-04	0.3600	0.3700	0.3600	0.3700	+4.225%	60,433	-95.946%
2022-02-03	0.3400	0.3550	0.3400	0.3550	0.000%	65,100	-95.775%
2022-02-02	0.3550	0.3550	0.3550	0.3550	+1.429%	12,000	-95.775%
2022-02-01	0.3450	0.3550	0.3400	0.3500	0.000%	38,500	-95.714%
2022-01-31	0.3300	0.3500	0.3300	0.3500	+6.061%	20,000	-95.714%
2022-01-28	0.3150	0.3300	0.3150	0.3300	0.000%	31,500	-95.455%
2022-01-27	0.3400	0.3400	0.3300	0.3300	-2.941%	3,000	-95.455%
2022-01-26	0.3550	0.3550	0.3400	0.3400	0.000%	20,500	-95.588%
2022-01-25	0.3400	0.3400	0.3400	0.3400	+3.030%	10,000	-95.588%
2022-01-24	0.3400	0.3400	0.3300	0.3300	-5.714%	73,502	-95.455%
2022-01-21	0.3500	0.3500	0.3500	0.3500	-1.408%	2,281	-95.714%
2022-01-20	0.3550	0.3550	0.3550	0.3550	+1.429%	1,500	-95.775%
2022-01-19	0.3500	0.3550	0.3500	0.3500	0.000%	83,400	-95.714%
2022-01-18	0.3550	0.3550	0.3500	0.3500	-2.778%	7,500	-95.714%
2022-01-17	0.3500	0.3600	0.3250	0.3600	+9.091%	15,600	-95.833%
2022-01-14	0.3300	0.3300	0.3300	0.3300	-1.493%	2,500	-95.455%
2022-01-13	0.3350	0.3350	0.3350	0.3350	+1.515%	4,500	-95.522%
2022-01-12	0.3300	0.3300	0.3300	0.3300	0.000%	9,143	-95.455%
2022-01-11	0.3250	0.3300	0.3250	0.3300	+3.125%	6,000	-95.455%
2022-01-10	0.3250	0.3250	0.3200	0.3200	-1.538%	9,640	-95.313%
2022-01-07	0.3250	0.3300	0.3250	0.3250	0.000%	71,000	-95.385%
2022-01-06	0.3250	0.3250	0.3000	0.3250	0.000%	65,450	-95.385%
2022-01-05	0.3150	0.3250	0.3150	0.3250	0.000%	23,500	-95.385%
2022-01-04	0.3000	0.3250	0.3000	0.3250	+8.333%	267,525	-95.385%
2021-12-31	0.2900	0.3200	0.2900	0.3000	0.000%	12,000	-95.000%
2021-12-30	0.3000	0.3000	0.2950	0.3000	0.000%	59,001	-95.000%
2021-12-29	0.3000	0.3050	0.3000	0.3000	0.000%	67,522	-95.000%
2021-12-24	0.2850	0.3000	0.2850	0.3000	+3.448%	121,500	-95.000%
2021-12-23	0.3000	0.3000	0.2900	0.2900	-3.333%	84,501	-94.828%
2021-12-21	0.3000	0.3000	0.3000	0.3000	+3.448%	1,120	-95.000%
2021-12-20	0.3100	0.3100	0.2900	0.2900	-3.333%	77,400	-94.828%
2021-12-17	0.3100	0.3150	0.3000	0.3000	-3.226%	12,900	-95.000%
2021-12-16	0.3100	0.3100	0.3100	0.3100	+3.333%	8,000	-95.161%
2021-12-15	0.3000	0.3000	0.2950	0.3000	-1.639%	142,475	-95.000%
2021-12-14	0.3100	0.3100	0.3000	0.3050	-3.175%	178,677	-95.082%
2021-12-13	0.3150	0.3150	0.3150	0.3150	0.000%	12,250	-95.238%
2021-12-10	0.3150	0.3150	0.3000	0.3150	+5.000%	23,500	-95.238%
2021-12-09	0.3100	0.3100	0.3000	0.3000	-6.250%	63,000	-95.000%
2021-12-08	0.3050	0.3200	0.3050	0.3200	+8.475%	70,400	-95.313%
2021-12-07	0.2950	0.2950	0.2950	0.2950	-4.839%	8,200	-94.915%
2021-12-01	0.3350	0.3350	0.3100	0.3100	-3.125%	9,011	-95.161%
2021-11-30	0.3200	0.3200	0.3200	0.3200	+3.226%	2,502	-95.313%
2021-11-29	0.3100	0.3100	0.3100	0.3100	+1.639%	56,000	-95.161%
2021-11-26	0.3200	0.3200	0.3050	0.3050	-4.688%	51,500	-95.082%
2021-11-25	0.3200	0.3200	0.3200	0.3200	+4.918%	10,000	-95.313%
2021-11-24	0.3150	0.3150	0.3050	0.3050	0.000%	60,610	-95.082%
2021-11-23	0.3300	0.3300	0.2950	0.3050	-7.576%	205,500	-95.082%
2021-11-22	0.3300	0.3300	0.3200	0.3300	+3.125%	124,800	-95.455%
2021-11-19	0.3200	0.3250	0.3000	0.3200	-1.538%	399,200	-95.313%
2021-11-18	0.3250	0.3250	0.3250	0.3250	+1.563%	22,500	-95.385%
2021-11-17	0.3200	0.3200	0.3200	0.3200	0.000%	46,973	-95.313%
2021-11-16	0.3200	0.3200	0.3200	0.3200	0.000%	14,500	-95.313%
2021-11-15	0.3150	0.3200	0.3100	0.3200	+3.226%	87,500	-95.313%
2021-11-12	0.3200	0.3200	0.3100	0.3100	0.000%	32,000	-95.161%
2021-11-11	0.3300	0.3300	0.3100	0.3100	-3.125%	35,000	-95.161%
2021-11-10	0.3250	0.3250	0.3050	0.3200	-1.538%	40,000	-95.313%
2021-11-09	0.3250	0.3250	0.3250	0.3250	0.000%	4,500	-95.385%
2021-11-08	0.3300	0.3300	0.3200	0.3250	-5.797%	132,508	-95.385%
2021-11-05	0.3450	0.3450	0.3350	0.3450	+1.471%	42,125	-95.652%
2021-11-04	0.3350	0.3500	0.3350	0.3400	+1.493%	37,000	-95.588%
2021-11-03	0.3350	0.3400	0.3350	0.3350	0.000%	15,500	-95.522%
2021-11-02	0.3400	0.3400	0.3350	0.3350	-1.471%	81,000	-95.522%
2021-11-01	0.3400	0.3400	0.3400	0.3400	-2.857%	2,000	-95.588%
2021-10-29	0.3500	0.3500	0.3500	0.3500	+2.941%	42,000	-95.714%
2021-10-28	0.3500	0.3500	0.3400	0.3400	0.000%	20,940	-95.588%
2021-10-27	0.3500	0.3500	0.3400	0.3400	-2.857%	70,574	-95.588%
2021-10-26	0.3600	0.3600	0.3500	0.3500	0.000%	27,500	-95.714%
2021-10-25	0.3750	0.3750	0.3500	0.3500	0.000%	26,875	-95.714%
2021-10-22	0.3600	0.3600	0.3500	0.3500	-5.405%	47,600	-95.714%
2021-10-19	0.3700	0.3700	0.3700	0.3700	0.000%	500	-95.946%
2021-10-18	0.3500	0.3700	0.3500	0.3700	+5.714%	10,137	-95.946%
2021-10-15	0.3550	0.3550	0.3500	0.3500	0.000%	9,700	-95.714%
2021-10-14	0.3500	0.3500	0.3350	0.3500	0.000%	56,000	-95.714%
2021-10-13	0.3500	0.3500	0.3500	0.3500	-2.778%	1,000	-95.714%
2021-10-12	0.3500	0.3600	0.3500	0.3600	+5.882%	8,000	-95.833%
2021-10-08	0.3200	0.3400	0.3200	0.3400	+1.493%	116,000	-95.588%
2021-10-07	0.3250	0.3350	0.3100	0.3350	+6.349%	18,100	-95.522%
2021-10-06	0.3100	0.3150	0.3100	0.3150	+6.780%	56,000	-95.238%
2021-10-05	0.2850	0.3100	0.2850	0.2950	+3.509%	12,506	-94.915%
2021-10-04	0.2850	0.2850	0.2850	0.2850	-5.000%	7,500	-94.737%
2021-10-01	0.3000	0.3000	0.3000	0.3000	0.000%	1,500	-95.000%
2021-09-30	0.2900	0.3000	0.2800	0.3000	+7.143%	52,950	-95.000%
2021-09-29	0.2900	0.2900	0.2800	0.2800	-3.448%	27,500	-94.643%
2021-09-28	0.2900	0.2900	0.2900	0.2900	-1.695%	5,000	-94.828%
2021-09-27	0.3000	0.3050	0.2950	0.2950	0.000%	59,000	-94.915%
2021-09-23	0.3000	0.3000	0.2900	0.2950	+1.724%	35,025	-94.915%
2021-09-22	0.2900	0.2900	0.2900	0.2900	0.000%	11,574	-94.828%
2021-09-21	0.2850	0.2900	0.2850	0.2900	0.000%	20,000	-94.828%
2021-09-17	0.2900	0.2900	0.2900	0.2900	+1.754%	3,000	-94.828%
2021-09-16	0.2850	0.2850	0.2850	0.2850	0.000%	2,000	-94.737%
2021-09-15	0.3000	0.3000	0.2850	0.2850	-5.000%	66,500	-94.737%
2021-09-14	0.3100	0.3100	0.3000	0.3000	-10.448%	31,000	-95.000%
2021-09-13	0.3200	0.3350	0.3200	0.3350	+11.667%	27,000	-95.522%
2021-09-10	0.2900	0.3000	0.2800	0.3000	+5.263%	31,500	-95.000%
2021-09-09	0.2800	0.2900	0.2800	0.2850	-1.724%	44,000	-94.737%
2021-09-08	0.2800	0.2900	0.2800	0.2900	+1.754%	67,000	-94.828%
2021-09-07	0.2900	0.2900	0.2800	0.2850	-6.557%	23,750	-94.737%
2021-09-03	0.3350	0.3350	0.3050	0.3050	-4.688%	11,835	-95.082%
2021-09-02	0.2850	0.3400	0.2800	0.3200	+10.345%	198,990	-95.313%
2021-09-01	0.2900	0.2900	0.2900	0.2900	0.000%	19,000	-94.828%
2021-08-31	0.3000	0.3000	0.2700	0.2900	-3.333%	189,200	-94.828%
2021-08-30	0.3000	0.3200	0.2900	0.3000	0.000%	123,103	-95.000%
2021-08-27	0.3050	0.3050	0.3000	0.3000	0.000%	9,500	-95.000%
2021-08-26	0.3200	0.3200	0.3000	0.3000	-6.250%	19,100	-95.000%
2021-08-24	0.3200	0.3200	0.3200	0.3200	0.000%	5,000	-95.313%
2021-08-20	0.3250	0.3250	0.2800	0.3200	+1.587%	17,870	-95.313%
2021-08-19	0.3250	0.3300	0.3150	0.3150	-4.545%	2,500	-95.238%
2021-08-17	0.3300	0.3300	0.3300	0.3300	0.000%	28,000	-95.455%
2021-08-16	0.3300	0.3300	0.3300	0.3300	-2.941%	15,990	-95.455%
2021-08-13	0.3400	0.3400	0.3400	0.3400	0.000%	21,500	-95.588%
2021-08-12	0.3400	0.3400	0.3400	0.3400	-5.556%	2,000	-95.588%
2021-08-11	0.3400	0.3600	0.3400	0.3600	+4.348%	9,466	-95.833%
2021-08-10	0.3450	0.3450	0.3450	0.3450	+1.471%	2,500	-95.652%
2021-08-06	0.3400	0.3400	0.3400	0.3400	0.000%	5,000	-95.588%
2021-08-05	0.3400	0.3400	0.3400	0.3400	+3.030%	2,000	-95.588%
2021-08-04	0.3300	0.3300	0.3300	0.3300	-5.714%	1,000	-95.455%
2021-07-30	0.3550	0.3600	0.3500	0.3500	-2.778%	11,000	-95.714%
2021-07-29	0.3200	0.3600	0.3200	0.3600	+5.882%	37,043	-95.833%
2021-07-28	0.3100	0.3600	0.3100	0.3400	+9.677%	47,319	-95.588%
2021-07-27	0.3100	0.3100	0.3100	0.3100	-3.125%	29,400	-95.161%
2021-07-26	0.3250	0.3250	0.3100	0.3200	-1.538%	123,500	-95.313%
2021-07-23	0.3100	0.3250	0.3000	0.3250	+6.557%	143,050	-95.385%
2021-07-22	0.3100	0.3100	0.2850	0.3050	+1.667%	175,500	-95.082%
2021-07-21	0.3100	0.3100	0.2900	0.3000	-6.250%	134,250	-95.000%
2021-07-19	0.3150	0.3300	0.2850	0.3200	+3.226%	56,130	-95.313%
2021-07-16	0.3500	0.3500	0.3100	0.3100	-11.429%	107,000	-95.161%
2021-07-15	0.3650	0.3700	0.3500	0.3500	0.000%	58,340	-95.714%
2021-07-14	0.3500	0.3500	0.3500	0.3500	0.000%	28,000	-95.714%
2021-07-13	0.3500	0.3500	0.3500	0.3500	0.000%	7,000	-95.714%
2021-07-12	0.3800	0.3800	0.3500	0.3500	-2.778%	10,800	-95.714%
2021-07-09	0.3600	0.3600	0.3600	0.3600	+2.857%	1,000	-95.833%
2021-07-06	0.3700	0.3700	0.3400	0.3500	0.000%	41,604	-95.714%
2021-07-05	0.3500	0.3500	0.3500	0.3500	+1.449%	29,200	-95.714%
2021-07-02	0.3600	0.3600	0.3450	0.3450	0.000%	36,510	-95.652%
2021-06-30	0.3500	0.3500	0.3200	0.3450	+7.812%	70,900	-95.652%
2021-06-29	0.3000	0.3300	0.3000	0.3200	+3.226%	18,500	-95.313%
2021-06-28	0.3000	0.3100	0.3000	0.3100	+3.333%	30,050	-95.161%
2021-06-25	0.3150	0.3150	0.3000	0.3000	-6.250%	241,900	-95.000%
2021-06-24	0.3100	0.3200	0.3100	0.3200	+3.226%	98,500	-95.313%
2021-06-23	0.3350	0.3350	0.3100	0.3100	-8.824%	292,379	-95.161%
2021-06-22	0.3650	0.3650	0.3350	0.3400	0.000%	98,700	-95.588%
2021-06-21	0.3500	0.3500	0.3400	0.3400	-2.857%	7,500	-95.588%
2021-06-18	0.3250	0.3650	0.3200	0.3500	+2.941%	223,250	-95.714%
2021-06-17	0.3400	0.3400	0.3300	0.3400	-2.857%	254,178	-95.588%
2021-06-16	0.3500	0.3500	0.3400	0.3500	-2.778%	16,000	-95.714%
2021-06-15	0.3600	0.3600	0.3600	0.3600	+2.857%	4,000	-95.833%
2021-06-14	0.3900	0.3900	0.3500	0.3500	0.000%	39,500	-95.714%
2021-06-11	0.3550	0.3550	0.3500	0.3500	-1.408%	79,003	-95.714%
2021-06-10	0.3400	0.3550	0.3400	0.3550	+4.412%	71,585	-95.775%
2021-06-09	0.3500	0.3500	0.3400	0.3400	-2.857%	32,810	-95.588%
2021-06-08	0.3500	0.3550	0.3500	0.3500	0.000%	105,000	-95.714%
2021-06-07	0.3500	0.3550	0.3500	0.3500	0.000%	118,800	-95.714%
2021-06-04	0.3550	0.3550	0.3400	0.3500	-2.778%	294,252	-95.714%
2021-06-03	0.3800	0.3800	0.3550	0.3600	-1.370%	114,018	-95.833%
2021-06-02	0.3850	0.3850	0.3600	0.3650	-7.595%	362,293	-95.890%
2021-06-01	0.3850	0.3950	0.3850	0.3950	+1.282%	17,000	-96.203%
2021-05-31	0.4050	0.4050	0.3850	0.3900	-2.500%	52,001	-96.154%
2021-05-28	0.4000	0.4050	0.4000	0.4000	+2.564%	22,500	-96.250%
2021-05-27	0.3900	0.4100	0.3850	0.3900	-4.878%	31,000	-96.154%
2021-05-26	0.4100	0.4100	0.4000	0.4100	0.000%	83,610	-96.341%
2021-05-25	0.4000	0.4200	0.3850	0.4100	+5.128%	131,000	-96.341%
2021-05-21	0.4000	0.4100	0.3850	0.3900	-2.500%	85,064	-96.154%
2021-05-19	0.3900	0.4000	0.3900	0.4000	+5.263%	5,500	-96.250%
2021-05-18	0.4050	0.4050	0.3800	0.3800	-2.564%	33,452	-96.053%
2021-05-17	0.4200	0.4200	0.3900	0.3900	0.000%	13,650	-96.154%
2021-05-14	0.3800	0.3900	0.3800	0.3900	0.000%	48,715	-96.154%
2021-05-13	0.3900	0.3900	0.3750	0.3900	-2.500%	37,401	-96.154%
2021-05-12	0.3900	0.4000	0.3800	0.4000	+3.896%	30,900	-96.250%
2021-05-11	0.4050	0.4100	0.3800	0.3850	-4.938%	98,297	-96.104%
2021-05-10	0.4200	0.4200	0.4050	0.4050	-7.955%	56,060	-96.296%
2021-05-07	0.4050	0.4400	0.4050	0.4400	+4.762%	20,500	-96.591%
2021-05-06	0.4300	0.4400	0.4200	0.4200	0.000%	33,579	-96.429%
2021-05-05	0.4300	0.4300	0.4200	0.4200	-3.448%	42,620	-96.429%
2021-05-04	0.4350	0.4350	0.4250	0.4350	-1.136%	17,205	-96.552%
2021-05-03	0.4500	0.4600	0.4300	0.4400	0.000%	54,500	-96.591%
2021-04-30	0.4500	0.4500	0.4400	0.4400	0.000%	40,204	-96.591%
2021-04-29	0.4500	0.4500	0.4150	0.4400	+2.326%	30,610	-96.591%
2021-04-28	0.4200	0.4400	0.4200	0.4300	+1.176%	59,000	-96.512%

.dark-mode .VjWWnK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VjWWnK{ color: #333333; background-color: white; border: 2px solid #333333; }DTGDYNAMIC TECHNOLOGIES GROUP INCstock CVE

DTG
DYNAMIC TECHNOLOGIES GROUP INC
stock CVE