Dark

DNGDF
DYNACOR GROUP INC
stock OTC

EOD

Aug 6, 2026

4.64USD+3.111%(+0.14)7,911

Pre-market

0.00USD-100.000%(-4.45)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	4.528000	4.640000	4.528000	4.640000	+3.111%	7,911	0.000%
2026-08-05	4.464000	4.500000	4.464000	4.500000	+1.124%	1,049	+3.111%
2026-08-04	4.450000	4.450000	4.450000	4.450000	+0.907%	222,024	+4.270%
2026-08-03	4.370000	4.410000	4.370000	4.410000	0.000%	1,100	+5.215%
2026-07-31	4.410000	4.410000	4.410000	4.410000	-0.676%	2,480	+5.215%
2026-07-30	4.430000	4.459900	4.430000	4.440000	+0.863%	2,300	+4.505%
2026-07-29	4.360000	4.434000	4.360000	4.402000	+0.963%	8,300	+5.407%
2026-07-28	4.330000	4.360000	4.330000	4.360000	-2.022%	2,500	+6.422%
2026-07-27	4.450000	4.450000	4.450000	4.450000	+0.907%	2,339	+4.270%
2026-07-24	4.410000	4.410000	4.410000	4.410000	-1.782%	1,427	+5.215%
2026-07-22	4.410000	4.500000	4.410000	4.490000	+1.814%	4,243	+3.341%
2026-07-21	4.240000	4.410000	4.240000	4.410000	+2.989%	5,166	+5.215%
2026-07-20	4.270000	4.366000	4.270000	4.282000	-3.559%	6,457	+8.361%
2026-07-15	4.498000	4.498000	4.440000	4.440000	-1.530%	14,000	+4.505%
2026-07-14	4.510000	4.510000	4.509000	4.509000	+2.711%	2,971	+2.905%
2026-07-13	4.360000	4.390000	4.343500	4.390000	+3.660%	3,610	+5.695%
2026-07-10	4.255000	4.255000	4.235000	4.235000	-0.118%	9,805	+9.563%
2026-07-09	4.141500	4.240000	4.141500	4.240000	+3.163%	231,311	+9.434%
2026-07-07	4.110000	4.110000	4.110000	4.110000	-3.725%	700	+12.895%
2026-07-02	4.269000	4.269000	4.269000	4.269000	+0.195%	134,902	+8.691%
2026-06-30	4.330000	4.330000	4.260700	4.260700	-1.600%	3,439	+8.902%
2026-06-29	4.330000	4.330000	4.330000	4.330000	-0.915%	1,501	+7.159%
2026-06-26	4.370000	4.370000	4.370000	4.370000	+2.222%	11,200	+6.178%
2026-06-25	4.260000	4.290000	4.260000	4.275000	+1.255%	10,500	+8.538%
2026-06-24	4.238200	4.252000	4.220000	4.222000	-3.431%	10,325	+9.901%
2026-06-23	4.330000	4.372000	4.330000	4.372000	-6.979%	8,458	+6.130%
2026-06-22	4.850000	4.850000	4.700000	4.700000	+2.174%	16,150	-1.277%
2026-06-18	4.410000	4.630000	4.410000	4.600000	-4.959%	9,299	+0.870%
2026-06-17	4.840000	4.840000	4.840000	4.840000	-0.998%	6,901	-4.132%
2026-06-16	4.880000	4.890000	4.860000	4.888800	-0.432%	43,652	-5.089%
2026-06-15	4.900000	4.910000	4.900000	4.910000	+2.720%	278	-5.499%
2026-06-12	4.780000	4.780000	4.780000	4.780000	+2.685%	218	-2.929%
2026-06-11	4.650000	4.655000	4.640000	4.655000	+1.361%	8,774	-0.322%
2026-06-10	4.570000	4.674000	4.570000	4.592500	-2.079%	11,327	+1.034%
2026-06-09	4.740000	4.758800	4.688500	4.690000	0.000%	9,572	-1.066%
2026-06-08	4.735000	4.735000	4.690000	4.690000	-0.636%	5,480	-1.066%
2026-06-05	4.732000	4.732000	4.720000	4.720000	-2.277%	12,532	-1.695%
2026-06-04	4.830000	4.830000	4.830000	4.830000	+2.114%	18,712	-3.934%
2026-06-03	4.740000	4.740000	4.730000	4.730000	-2.875%	9,633	-1.903%
2026-06-02	4.750000	4.870000	4.660000	4.870000	+3.617%	16,500	-4.723%
2026-06-01	4.600000	4.700000	4.600000	4.700000	+2.957%	1,400	-1.277%
2026-05-29	4.530000	4.565000	4.530000	4.565000	+2.815%	339	+1.643%
2026-05-28	4.230000	4.440000	4.230000	4.440000	+0.226%	518	+4.505%
2026-05-27	4.380000	4.430000	4.380000	4.430000	+1.743%	1,126	+4.740%
2026-05-26	4.354100	4.354100	4.354100	4.354100	+1.023%	300	+6.566%
2026-05-21	4.310000	4.310000	4.310000	4.310000	-2.489%	550	+7.657%
2026-05-20	4.420000	4.420000	4.420000	4.420000	+0.913%	3,604	+4.977%
2026-05-19	4.482500	4.482500	4.380000	4.380000	-3.204%	1,206	+5.936%
2026-05-18	4.525000	4.525000	4.525000	4.525000	-1.801%	253	+2.541%
2026-05-14	4.570000	4.608000	4.570000	4.608000	+4.490%	5,998	+0.694%
2026-05-13	4.336500	4.410000	4.336500	4.410000	+8.889%	4,162	+5.215%
2026-05-12	4.050000	4.050000	4.050000	4.050000	-10.000%	2,000	+14.568%
2026-05-08	4.500000	4.500000	4.500000	4.500000	-0.222%	520	+3.111%
2026-05-07	4.510000	4.510000	4.510000	4.510000	+0.854%	110	+2.882%
2026-05-06	4.600000	4.600000	4.471800	4.471800	-1.891%	4,477	+3.761%
2026-05-05	4.600000	4.600000	4.558000	4.558000	+7.437%	928	+1.799%
2026-04-28	4.242500	4.242500	4.242500	4.242500	-2.247%	110	+9.369%
2026-04-27	4.320100	4.340000	4.320000	4.340000	-3.769%	5,357	+6.912%
2026-04-24	4.578000	4.578000	4.510000	4.510000	-0.606%	3,250	+2.882%
2026-04-23	4.569328	4.640000	4.492500	4.537500	-3.867%	16,439	+2.259%
2026-04-22	4.600000	4.720000	4.600000	4.720000	+2.609%	9,157	-1.695%
2026-04-21	4.640000	4.690000	4.600000	4.600000	-2.044%	2,128	+0.870%
2026-04-20	4.575000	4.696000	4.575000	4.696000	+3.745%	12,276	-1.193%
2026-04-16	4.526500	4.526500	4.526500	4.526500	+1.856%	201	+2.507%
2026-04-15	4.390000	4.450000	4.390000	4.444000	-0.582%	6,103	+4.410%
2026-04-14	4.558500	4.558500	4.470000	4.470000	-0.667%	1,750	+3.803%
2026-04-13	4.400000	4.500000	4.400000	4.500000	+6.635%	6,580	+3.111%
2026-04-10	4.220000	4.220000	4.220000	4.220000	-5.094%	710	+9.953%
2026-04-09	4.260000	4.446500	4.260000	4.446500	+2.928%	1,589	+4.352%
2026-04-08	4.310000	4.320000	4.310000	4.320000	+3.846%	475	+7.407%
2026-04-07	4.380000	4.380000	4.100000	4.160000	-5.023%	8,322	+11.538%
2026-04-06	4.380000	4.380000	4.380000	4.380000	+1.624%	294	+5.936%
2026-04-02	4.284000	4.320500	4.284000	4.310000	-0.897%	914	+7.657%
2026-04-01	4.340000	4.349000	4.340000	4.349000	+1.046%	3,062	+6.691%
2026-03-31	4.160000	4.304000	4.160000	4.304000	+6.535%	2,755	+7.807%
2026-03-30	3.590000	4.080000	3.590000	4.040000	-1.029%	1,300	+14.851%
2026-03-27	4.082000	4.082000	4.082000	4.082000	-2.110%	159	+13.670%
2026-03-26	4.170000	4.314000	4.110000	4.170000	+7.474%	5,213	+11.271%
2026-03-25	3.880000	3.880000	3.880000	3.880000	+1.837%	300	+19.588%
2026-03-24	3.780000	3.880000	3.780000	3.810000	+2.145%	15,433	+21.785%
2026-03-23	3.710000	3.730000	3.710000	3.730000	+1.968%	801	+24.397%
2026-03-20	3.632000	3.658000	3.632000	3.658000	-0.867%	3,358	+26.845%
2026-03-19	3.800000	3.800000	3.690000	3.690000	-8.209%	10,683	+25.745%
2026-03-18	4.000000	4.082000	4.000000	4.020000	-2.011%	3,100	+15.423%
2026-03-17	4.160000	4.165000	4.080000	4.102500	+0.355%	8,079	+13.102%
2026-03-16	3.990000	4.225000	3.990000	4.088000	-0.293%	16,518	+13.503%
2026-03-13	4.140000	4.140000	4.080000	4.100000	-7.029%	2,225	+13.171%
2026-03-12	4.518000	4.518000	4.410000	4.410000	-1.563%	3,792	+5.215%
2026-03-11	4.480000	4.480000	4.480000	4.480000	-1.235%	400	+3.571%
2026-03-10	4.536000	4.536000	4.536000	4.536000	+2.208%	142	+2.293%
2026-03-09	4.408000	4.450000	4.408000	4.438000	-2.888%	4,089	+4.552%
2026-03-06	4.613000	4.613000	4.540000	4.570000	+0.110%	2,103	+1.532%
2026-03-05	4.700000	4.700000	4.565000	4.565000	-3.682%	13,084	+1.643%
2026-03-04	4.739500	4.739500	4.739500	4.739500	+1.055%	2,100	-2.099%
2026-03-03	4.690000	4.690000	4.690000	4.690000	-3.299%	221	-1.066%
2026-03-02	4.840000	4.850000	4.840000	4.850000	-1.121%	2,771	-4.330%
2026-02-27	5.000000	5.000000	4.847000	4.905000	+0.492%	1,478	-5.403%
2026-02-26	4.660000	4.881000	4.660000	4.881000	+2.327%	4,106	-4.938%
2026-02-25	4.660000	4.794500	4.660000	4.770000	+0.126%	5,677	-2.725%
2026-02-24	4.670000	4.877000	4.661300	4.764000	+1.362%	7,542	-2.603%
2026-02-23	4.800000	4.800000	4.622000	4.700000	-0.634%	18,060	-1.277%
2026-02-19	4.596400	4.730000	4.596400	4.730000	+2.603%	1,093	-1.903%
2026-02-18	4.570000	4.610000	4.570000	4.610000	+3.363%	600	+0.651%
2026-02-17	4.484000	4.484000	4.460000	4.460000	-1.109%	975	+4.036%
2026-02-13	4.510000	4.540000	4.510000	4.510000	+2.733%	2,318	+2.882%
2026-02-12	4.593600	4.593600	4.390000	4.390000	-5.388%	1,596	+5.695%
2026-02-11	4.660000	4.660000	4.580000	4.640000	+0.826%	4,200	0.000%
2026-02-10	4.615000	4.615000	4.602000	4.602000	+0.480%	1,140	+0.826%
2026-02-09	4.500000	4.600000	4.500000	4.580000	+3.808%	3,784	+1.310%
2026-02-06	4.442600	4.442600	4.412000	4.412000	+3.084%	3,289	+5.168%
2026-02-05	4.360000	4.360000	4.280000	4.280000	-6.346%	1,451	+8.411%
2026-02-04	4.643600	4.643600	4.500000	4.570000	+2.237%	2,617	+1.532%
2026-02-03	4.568000	4.568000	4.470000	4.470000	+1.361%	7,028	+3.803%
2026-02-02	4.410000	4.410000	4.410000	4.410000	-1.563%	8,663	+5.215%
2026-01-30	4.540000	4.540000	4.430000	4.480000	-7.819%	1,500	+3.571%
2026-01-29	4.820000	4.860000	4.820000	4.860000	-1.179%	1,399	-4.527%
2026-01-28	4.875000	4.944800	4.875000	4.918000	+4.416%	4,493	-5.653%
2026-01-27	4.700000	4.710000	4.660000	4.710000	-2.282%	8,330	-1.486%
2026-01-26	4.912000	4.970000	4.820000	4.820000	+1.303%	11,323	-3.734%
2026-01-23	4.800000	4.810000	4.758000	4.758000	-1.897%	6,406	-2.480%
2026-01-22	4.960000	4.960000	4.850000	4.850000	-2.218%	14,347	-4.330%
2026-01-21	4.960000	4.960000	4.960000	4.960000	+0.162%	8,300	-6.452%
2026-01-20	4.680000	5.000000	4.680000	4.952000	+13.761%	14,050	-6.300%
2026-01-16	4.450000	4.450000	4.325500	4.353000	-3.545%	3,830	+6.593%
2026-01-15	4.480000	4.513000	4.436000	4.513000	-1.891%	4,756	+2.814%
2026-01-14	4.600000	4.600000	4.600000	4.600000	-0.174%	1,010	+0.870%
2026-01-13	4.600000	4.690000	4.586500	4.608000	+1.981%	1,143	+0.694%
2026-01-12	4.490000	4.540000	4.490000	4.518500	+2.229%	2,273	+2.689%
2026-01-09	4.350000	4.420000	4.350000	4.420000	+3.756%	8,536	+4.977%
2026-01-07	4.218000	4.260000	4.218000	4.260000	+0.495%	1,038	+8.920%
2026-01-06	4.210000	4.239000	4.210000	4.239000	+2.145%	1,745	+9.460%
2026-01-05	4.185000	4.185000	4.150000	4.150000	+0.973%	4,582	+11.807%
2026-01-02	3.920000	4.165000	3.920000	4.110000	-4.196%	575	+12.895%
2025-12-31	4.272000	4.308000	4.272000	4.290000	+1.203%	10,741	+8.159%
2025-12-30	4.779900	4.779900	4.178000	4.239000	+2.888%	4,612	+9.460%
2025-12-29	4.120000	4.130000	4.120000	4.120000	+0.158%	753	+12.621%
2025-12-24	4.130000	4.130000	4.113500	4.113500	-0.158%	900	+12.799%
2025-12-23	4.149900	4.192000	4.120000	4.120000	-0.049%	5,012	+12.621%
2025-12-22	4.050000	4.122000	4.050000	4.122000	+3.050%	9,100	+12.567%
2025-12-19	3.890000	4.000000	3.890000	4.000000	+3.627%	5,151	+16.000%
2025-12-18	3.860000	3.860000	3.860000	3.860000	+1.447%	1,005	+20.207%
2025-12-17	3.804927	3.804927	3.804927	3.804927	+3.339%	1,000	+21.947%
2025-12-15	3.682000	3.682000	3.682000	3.682000	-2.074%	100	+26.018%
2025-12-12	3.750000	3.760000	3.750000	3.760000	+1.842%	2,221	+23.404%
2025-12-11	3.650000	3.700000	3.650000	3.692000	+2.556%	2,333	+25.677%
2025-12-10	3.500000	3.600000	3.500000	3.600000	+3.093%	4,950	+28.889%
2025-12-09	3.492000	3.492000	3.492000	3.492000	+2.948%	604	+32.875%
2025-12-08	3.392000	3.392000	3.356000	3.392000	+1.709%	3,410	+36.792%
2025-12-04	3.335000	3.335000	3.335000	3.335000	-1.622%	1,308	+39.130%
2025-12-03	3.350000	3.390000	3.350000	3.390000	+3.196%	5,674	+36.873%
2025-12-02	3.250000	3.285000	3.250000	3.285000	+0.076%	645	+41.248%
2025-12-01	3.150000	3.282500	3.150000	3.282500	+4.872%	13,502	+41.356%
2025-11-28	3.050000	3.130000	3.050000	3.130000	+1.888%	4,439	+48.243%
2025-11-26	3.210000	3.210000	3.050000	3.072000	-4.299%	86,071	+51.042%
2025-11-24	3.210000	3.210000	3.210000	3.210000	-0.218%	15,395	+44.548%
2025-11-20	3.217000	3.217000	3.217000	3.217000	-1.921%	601	+44.234%
2025-11-19	3.370000	3.370000	3.280000	3.280000	-2.671%	2,115	+41.463%
2025-11-18	3.370000	3.370000	3.370000	3.370000	+3.454%	457	+37.685%
2025-11-17	3.300000	3.310000	3.257500	3.257500	-1.437%	25,215	+42.441%
2025-11-14	3.250000	3.305000	3.250000	3.305000	+0.152%	22,100	+40.393%
2025-11-13	3.380000	3.380000	3.300000	3.300000	-2.367%	4,194	+40.606%
2025-11-11	3.380000	3.380000	3.380000	3.380000	0.000%	122	+37.278%
2025-11-10	3.366500	3.380000	3.366500	3.380000	+6.189%	423	+37.278%
2025-11-07	3.210000	3.210000	3.183000	3.183000	-0.219%	10,200	+45.774%
2025-11-06	3.200000	3.200000	3.142000	3.190000	+0.631%	22,000	+45.455%
2025-11-04	3.170000	3.170000	3.170000	3.170000	-4.266%	372	+46.372%
2025-11-03	3.252000	3.311250	3.252000	3.311250	+1.634%	543	+40.128%
2025-10-31	3.222000	3.283000	3.222000	3.258000	+6.055%	645	+42.419%
2025-10-30	3.072000	3.072000	3.072000	3.072000	+0.721%	100	+51.042%
2025-10-29	3.082000	3.082000	3.050000	3.050000	-0.164%	901	+52.131%
2025-10-28	3.020100	3.062500	3.020100	3.055000	-3.016%	20,080	+51.882%
2025-10-24	3.130000	3.160000	3.130000	3.150000	-0.881%	1,369	+47.302%
2025-10-23	3.060000	3.190000	3.060000	3.178000	+3.182%	1,654	+46.004%
2025-10-22	3.040000	3.080000	3.040000	3.080000	0.000%	1,290	+50.649%
2025-10-21	3.140000	3.140000	3.043750	3.080000	-2.470%	1,850	+50.649%
2025-10-20	3.150000	3.167500	3.150000	3.158000	+0.509%	8,740	+46.928%
2025-10-17	3.185000	3.185000	3.122000	3.142000	-3.620%	2,460	+47.677%
2025-10-16	3.290000	3.330000	3.245000	3.260000	-1.629%	20,080	+42.331%
2025-10-15	3.160000	3.314000	3.160000	3.314000	-0.181%	8,300	+40.012%
2025-10-13	3.143200	3.320000	3.143200	3.320000	+4.699%	1,600	+39.759%
2025-10-10	3.180000	3.180000	3.170000	3.171000	-2.133%	10,659	+46.326%
2025-10-09	3.350000	3.350000	3.240100	3.240100	-4.703%	2,150	+43.205%
2025-10-08	3.420000	3.442000	3.400000	3.400000	-0.585%	6,602	+36.471%
2025-10-07	3.480000	3.480000	3.420000	3.420000	-2.006%	15,718	+35.673%
2025-10-06	3.490000	3.530000	3.470100	3.490000	+2.346%	20,550	+32.951%
2025-10-02	3.470000	3.470000	3.400000	3.410000	-1.159%	5,913	+36.070%
2025-10-01	3.400000	3.450000	3.400000	3.450000	+2.374%	2,711	+34.493%
2025-09-30	3.330000	3.370000	3.330000	3.370000	+1.140%	2,651	+37.685%
2025-09-29	3.530000	3.530000	3.301300	3.332000	+1.740%	3,245	+39.256%
2025-09-26	3.260000	3.275000	3.255000	3.275000	+2.520%	1,700	+41.679%
2025-09-25	3.190100	3.194500	3.190100	3.194500	+0.773%	3,000	+45.250%
2025-09-24	3.000000	3.208000	3.000000	3.170000	-2.462%	4,493	+46.372%
2025-09-23	3.300000	3.300000	3.250000	3.250000	-2.167%	6,793	+42.769%
2025-09-22	3.340000	3.340000	3.300000	3.322000	-1.716%	7,512	+39.675%
2025-09-19	3.350000	3.380000	3.330000	3.380000	+1.016%	2,770	+37.278%
2025-09-18	3.340000	3.346000	3.340000	3.346000	-0.119%	1,200	+38.673%
2025-09-17	3.388000	3.400000	3.350000	3.350000	-1.122%	1,402	+38.507%
2025-09-16	3.392000	3.392000	3.388000	3.388000	+0.984%	1,981	+36.954%
2025-09-12	3.355000	3.355000	3.355000	3.355000	+0.449%	430	+38.301%
2025-09-11	3.380000	3.380000	3.330000	3.340000	-0.299%	18,600	+38.922%
2025-09-10	3.409000	3.409000	3.350000	3.350000	-1.760%	5,651	+38.507%
2025-09-09	3.432000	3.432000	3.408000	3.410000	-2.292%	6,250	+36.070%
2025-09-08	3.532000	3.532000	3.490000	3.490000	0.000%	3,707	+32.951%
2025-09-05	3.500000	3.500000	3.490000	3.490000	-1.273%	3,100	+32.951%
2025-09-04	3.650000	3.650000	3.530000	3.535000	-0.198%	4,250	+31.259%
2025-09-03	3.519900	3.550000	3.519900	3.542000	+1.200%	12,031	+30.999%
2025-09-02	3.300000	3.500000	3.300000	3.500000	+2.249%	4,401	+32.571%
2025-08-29	3.420000	3.430000	3.410000	3.423000	-0.494%	1,550	+35.554%
2025-08-25	3.430000	3.440000	3.425000	3.440000	-0.578%	3,700	+34.884%
2025-08-22	3.440000	3.460000	3.384800	3.460000	+0.875%	3,700	+34.104%
2025-08-21	3.430000	3.430000	3.430000	3.430000	+0.351%	6,892	+35.277%
2025-08-19	3.455500	3.470100	3.418000	3.418000	-1.499%	2,009	+35.752%
2025-08-18	3.469900	3.470000	3.469900	3.470000	+1.462%	2,500	+33.718%
2025-08-15	3.420000	3.420000	3.420000	3.420000	-0.581%	100	+35.673%
2025-08-14	3.470000	3.475000	3.440000	3.440000	-2.050%	1,047	+34.884%
2025-08-13	3.520000	3.520000	3.512000	3.512000	-1.068%	1,275	+32.118%
2025-08-12	3.620000	3.620000	3.508000	3.549900	-1.801%	7,956	+30.708%
2025-08-11	3.670000	3.670000	3.615000	3.615000	-1.230%	7,138	+28.354%
2025-08-07	3.601000	3.660000	3.560000	3.660000	+1.667%	12,253	+26.776%
2025-08-06	3.590000	3.600000	3.558000	3.600000	+0.097%	2,211	+28.889%
2025-08-05	3.570000	3.599900	3.570000	3.596500	+4.854%	6,200	+29.014%
2025-08-04	3.320000	3.430000	3.320000	3.430000	-0.146%	4,738	+35.277%
2025-08-01	3.435000	3.435000	3.435000	3.435000	-2.677%	530	+35.080%
2025-07-29	3.499500	3.529500	3.499500	3.529500	-0.717%	1,065	+31.463%
2025-07-28	3.550000	3.555000	3.520000	3.555000	+0.708%	5,101	+30.520%
2025-07-25	3.530000	3.530000	3.530000	3.530000	-1.410%	200	+31.445%
2025-07-24	3.585000	3.600000	3.530000	3.580500	-0.265%	5,489	+29.591%
2025-07-23	3.580000	3.590000	3.580000	3.590000	+1.127%	2,200	+29.248%
2025-07-22	3.550000	3.550000	3.550000	3.550000	0.000%	820	+30.704%
2025-07-21	3.607500	3.607500	3.550000	3.550000	+0.910%	5,075	+30.704%
2025-07-18	3.500000	3.550000	3.500000	3.518000	+1.034%	4,003	+31.893%
2025-07-17	3.410000	3.482000	3.410000	3.482000	+5.038%	4,230	+33.257%
2025-07-16	3.300000	3.315000	3.300000	3.315000	+0.060%	2,130	+39.970%
2025-07-15	3.350000	3.350000	3.300000	3.313000	-2.127%	2,416	+40.054%
2025-07-14	3.370000	3.426500	3.370000	3.385000	-1.599%	2,004	+37.075%
2025-07-11	3.435000	3.440000	3.435000	3.440000	+0.880%	1,500	+34.884%
2025-07-10	3.409000	3.410000	3.409000	3.410000	+1.037%	5,900	+36.070%
2025-07-09	3.320000	3.375000	3.310000	3.375000	+1.657%	4,447	+37.481%
2025-07-08	3.350000	3.350000	3.310000	3.320000	-0.300%	7,200	+39.759%
2025-07-07	3.340000	3.340000	3.320000	3.330000	-0.804%	8,075	+39.339%
2025-07-03	3.320000	3.357000	3.300000	3.357000	+1.420%	5,337	+38.219%
2025-07-02	3.293500	3.310000	3.288000	3.310000	-0.301%	4,621	+40.181%
2025-06-30	3.261000	3.320000	3.261000	3.320000	+4.141%	9,250	+39.759%
2025-06-27	3.209900	3.320000	3.188000	3.188000	-2.508%	16,600	+45.546%
2025-06-26	3.300000	3.300000	3.260000	3.270000	-0.305%	9,550	+41.896%
2025-06-25	3.220000	3.280000	3.220000	3.280000	+0.290%	6,630	+41.463%
2025-06-24	3.310000	3.310000	3.270500	3.270500	-1.491%	1,700	+41.874%
2025-06-23	3.310000	3.320000	3.300000	3.320000	+3.427%	10,210	+39.759%
2025-06-20	2.780000	3.210000	2.780000	3.210000	-2.134%	2,500	+44.548%
2025-06-18	3.300000	3.300000	3.250000	3.280000	-1.205%	22,102	+41.463%
2025-06-17	3.298000	3.320000	3.298000	3.320000	-0.658%	3,116	+39.759%
2025-06-16	3.340000	3.342000	3.340000	3.342000	+0.120%	933	+38.839%
2025-06-13	3.330000	3.338000	3.310000	3.338000	+0.346%	6,750	+39.005%
2025-06-12	3.350000	3.350000	3.320000	3.326500	+0.803%	5,060	+39.486%
2025-06-11	3.300000	3.300000	3.300000	3.300000	0.000%	2,500	+40.606%
2025-06-10	3.400000	3.400000	3.300000	3.300000	-2.338%	3,400	+40.606%
2025-06-09	3.340000	3.390000	3.340000	3.379000	+1.777%	11,673	+37.319%
2025-06-06	3.340000	3.360000	3.320000	3.320000	-1.469%	5,224	+39.759%
2025-06-05	3.370000	3.380000	3.360000	3.369500	+0.089%	17,202	+37.706%
2025-06-04	3.400000	3.417500	3.360000	3.366500	-1.622%	52,406	+37.829%
2025-06-03	3.570000	3.570000	3.420000	3.422000	-1.184%	27,800	+35.593%
2025-06-02	3.520000	3.525000	3.450000	3.463000	-0.574%	69,188	+33.988%
2025-05-30	3.460000	3.483000	3.460000	3.483000	+0.665%	3,200	+33.218%
2025-05-29	3.440000	3.460000	3.440000	3.460000	-0.403%	3,180	+34.104%
2025-05-28	3.479900	3.480000	3.450000	3.474000	+0.347%	8,650	+33.564%
2025-05-27	3.440000	3.462000	3.433500	3.462000	+1.824%	10,000	+34.027%
2025-05-23	3.300000	3.400000	3.300000	3.400000	+0.458%	14,192	+36.471%
2025-05-22	3.372300	3.385000	3.372300	3.384500	-0.162%	4,525	+37.096%
2025-05-21	3.372000	3.390000	3.372000	3.390000	+3.828%	6,200	+36.873%
2025-05-19	3.265000	3.265000	3.265000	3.265000	-2.246%	200	+42.113%
2025-05-16	3.400000	3.410000	3.340000	3.340000	-1.183%	1,600	+38.922%
2025-05-15	3.399500	3.399500	3.380000	3.380000	-0.880%	4,431	+37.278%
2025-05-14	3.410000	3.410000	3.410000	3.410000	-1.360%	392	+36.070%
2025-05-13	3.457000	3.457000	3.457000	3.457000	+1.676%	2,000	+34.220%
2025-05-12	3.550000	3.560000	3.400000	3.400000	-2.857%	2,103	+36.471%
2025-05-09	3.480000	3.500000	3.480000	3.500000	-0.709%	4,254	+32.571%
2025-05-07	3.550000	3.550000	3.525000	3.525000	-0.606%	7,492	+31.631%
2025-05-06	3.546500	3.546500	3.546500	3.546500	-5.427%	3,009	+30.833%
2025-05-05	3.750000	3.750000	3.750000	3.750000	+12.613%	1,554	+23.733%
2025-05-01	3.420000	3.420000	3.330000	3.330000	-4.228%	5,763	+39.339%
2025-04-29	3.480000	3.490000	3.477000	3.477000	-3.417%	1,620	+33.448%
2025-04-25	3.600000	3.600000	3.600000	3.600000	+1.551%	105	+28.889%
2025-04-24	3.545000	3.545000	3.545000	3.545000	-2.261%	6,601	+30.889%
2025-04-22	3.659000	3.710000	3.627000	3.627000	+4.224%	6,586	+27.929%
2025-04-21	3.420000	3.545000	3.340000	3.480000	+1.754%	9,362	+33.333%
2025-04-17	3.340000	3.420000	3.340000	3.420000	-0.870%	22,300	+35.673%
2025-04-16	3.490000	3.490000	3.440000	3.450000	+2.679%	3,485	+34.493%
2025-04-15	3.310000	3.360000	3.302000	3.360000	+1.511%	6,440	+38.095%
2025-04-14	3.440000	3.440000	3.308000	3.310000	+0.915%	4,800	+40.181%
2025-04-11	3.210000	3.330000	3.210000	3.280000	+4.725%	3,090	+41.463%
2025-04-10	3.180000	3.180000	3.120000	3.132000	+7.629%	8,800	+48.148%
2025-04-09	2.910000	2.910000	2.910000	2.910000	-0.547%	2,500	+59.450%
2025-04-08	3.035000	3.035000	2.926000	2.926000	-3.113%	4,095	+58.578%
2025-04-07	2.940000	3.116000	2.940000	3.020000	-3.514%	13,103	+53.642%
2025-04-04	3.240000	3.240000	3.110000	3.130000	-5.992%	11,945	+48.243%
2025-04-03	3.240000	3.329500	3.240000	3.329500	+1.509%	3,383	+39.360%
2025-04-02	3.280000	3.280000	3.268000	3.280000	-0.906%	3,433	+41.463%
2025-04-01	3.240000	3.310000	3.240000	3.310000	+1.223%	936	+40.181%
2025-03-31	3.316500	3.316500	3.270000	3.270000	-3.965%	5,525	+41.896%
2025-03-28	3.494400	3.500000	3.405000	3.405000	-2.991%	17,223	+36.270%
2025-03-27	3.490000	3.520000	3.490000	3.510000	-2.770%	1,450	+32.194%
2025-03-26	3.060000	3.626500	3.060000	3.610000	-0.960%	3,500	+28.532%
2025-03-25	3.672000	3.672500	3.645000	3.645000	+0.413%	7,171	+27.298%
2025-03-24	3.642000	3.669000	3.630000	3.630000	+0.262%	10,877	+27.824%
2025-03-21	3.630100	3.630100	3.588000	3.620500	-0.890%	12,400	+28.159%
2025-03-20	3.602500	3.653000	3.602500	3.653000	-0.828%	4,400	+27.019%
2025-03-18	3.683500	3.683500	3.683500	3.683500	-1.695%	2,518	+25.967%
2025-03-17	3.720100	3.800000	3.720100	3.747000	+0.984%	7,469	+23.832%
2025-03-14	3.750000	3.750000	3.710500	3.710500	+0.189%	723	+25.051%
2025-03-13	3.715000	3.715000	3.703500	3.703500	+0.830%	1,500	+25.287%
2025-03-11	3.640000	3.673000	3.630000	3.673000	+2.612%	7,249	+26.327%
2025-03-10	3.240000	3.695000	3.240000	3.579500	-4.788%	5,354	+29.627%
2025-03-07	3.740000	3.800000	3.740000	3.759500	-0.805%	2,000	+23.421%
2025-03-06	3.840000	3.852000	3.790000	3.790000	-1.302%	1,850	+22.427%
2025-03-05	3.840000	3.840000	3.840000	3.840000	+4.348%	381	+20.833%
2025-03-04	3.738000	3.738000	3.680000	3.680000	-3.916%	9,313	+26.087%
2025-03-03	3.800000	3.897500	3.800000	3.830000	+1.403%	9,359	+21.149%
2025-02-28	3.820000	3.820000	3.777000	3.777000	-1.152%	2,810	+22.849%
2025-02-27	3.857000	3.860000	3.821000	3.821000	-2.860%	3,977	+21.434%
2025-02-26	3.933500	3.933500	3.933500	3.933500	+2.435%	1,050	+17.961%
2025-02-25	3.942000	3.942000	3.840000	3.840000	-1.790%	5,582	+20.833%
2025-02-24	3.920000	3.920000	3.910000	3.910000	+1.558%	8,096	+18.670%
2025-02-21	3.910000	3.910000	3.850000	3.850000	-4.133%	2,201	+20.519%
2025-02-19	4.016000	4.016000	4.016000	4.016000	-1.084%	119	+15.538%
2025-02-18	4.005000	4.060500	4.005000	4.060000	+4.370%	9,646	+14.286%
2025-02-14	3.891000	3.893000	3.890000	3.890000	0.000%	1,102	+19.280%
2025-02-13	3.820000	3.890000	3.820000	3.890000	+2.100%	1,553	+19.280%
2025-02-12	4.690000	4.690000	3.773000	3.810000	0.000%	2,045	+21.785%
2025-02-11	3.835000	3.840000	3.810000	3.810000	-2.308%	4,831	+21.785%
2025-02-10	3.853000	3.900000	3.851000	3.900000	+2.362%	24,391	+18.974%
2025-02-07	3.800000	3.815000	3.780000	3.810000	+0.794%	10,172	+21.785%
2025-02-06	3.800000	3.800000	3.780000	3.780000	-1.818%	1,826	+22.751%
2025-02-05	3.900000	3.900000	3.850000	3.850000	-0.517%	1,569	+20.519%
2025-02-04	3.870000	3.870000	3.870000	3.870000	+0.781%	6,000	+19.897%
2025-02-03	3.800000	3.840000	3.783000	3.840000	-1.790%	10,513	+20.833%
2025-01-31	4.000000	4.030000	3.910000	3.910000	-7.674%	16,116	+18.670%
2025-01-29	4.240000	4.240000	4.235000	4.235000	+2.295%	450	+9.563%
2025-01-27	4.226000	4.226000	4.140000	4.140000	-3.113%	2,600	+12.077%
2025-01-24	4.260500	4.273000	4.260500	4.273000	-0.628%	600	+8.589%
2025-01-23	4.280100	4.300000	4.280100	4.300000	-0.394%	4,950	+7.907%
2025-01-22	4.305000	4.317000	4.305000	4.317000	+0.395%	837	+7.482%
2025-01-21	4.120000	4.300000	4.120000	4.300000	+4.369%	1,315	+7.907%
2025-01-17	4.120000	4.120000	4.120000	4.120000	-0.962%	500	+12.621%
2025-01-16	4.160000	4.160000	4.160000	4.160000	-0.240%	100	+11.538%
2025-01-15	4.160000	4.175000	4.160000	4.170000	+3.731%	1,301	+11.271%
2025-01-13	4.020000	4.020000	4.020000	4.020000	-1.711%	100	+15.423%
2025-01-10	4.130000	4.130000	4.075000	4.090000	-0.608%	4,343	+13.447%
2025-01-08	4.115000	4.115000	4.115000	4.115000	+2.236%	3,530	+12.758%
2025-01-06	4.010000	4.025000	4.003000	4.025000	-0.124%	4,760	+15.280%
2025-01-03	4.060000	4.060000	4.000000	4.030000	+3.069%	2,140	+15.136%
2024-12-30	3.915000	3.919500	3.910000	3.910000	+0.179%	391	+18.670%
2024-12-27	3.910000	3.910000	3.860100	3.903000	+0.334%	5,078	+18.883%
2024-12-26	3.890000	3.890000	3.890000	3.890000	-1.768%	1,000	+19.280%
2024-12-23	3.979500	3.979500	3.960000	3.960000	-1.493%	950	+17.172%
2024-12-19	4.020000	4.020000	4.020000	4.020000	-1.143%	4,254	+15.423%
2024-12-18	4.110000	4.120000	4.066500	4.066500	-1.394%	3,465	+14.103%
2024-12-17	4.116000	4.124000	4.116000	4.124000	-2.494%	2,600	+12.512%
2024-12-16	4.280000	4.280000	4.229500	4.229500	-0.948%	200	+9.706%
2024-12-13	4.270000	4.270000	4.270000	4.270000	-0.466%	100	+8.665%
2024-12-12	4.250500	4.310000	4.250500	4.290000	+0.468%	2,265	+8.159%
2024-12-11	4.270000	4.270000	4.270000	4.270000	+2.768%	504	+8.665%
2024-12-09	4.210500	4.210500	4.155000	4.155000	+0.997%	2,930	+11.673%
2024-12-06	4.150000	4.165000	4.114000	4.114000	-4.270%	12,574	+12.786%
2024-12-05	4.297500	4.297500	4.297500	4.297500	-1.433%	697	+7.970%
2024-12-03	4.310000	4.360000	4.310000	4.360000	0.000%	5,900	+6.422%
2024-12-02	4.270000	4.370000	4.250000	4.360000	+1.632%	18,100	+6.422%
2024-11-29	4.290000	4.290000	4.290000	4.290000	-0.924%	102	+8.159%
2024-11-27	4.110000	4.330000	4.110000	4.330000	+5.868%	14,210	+7.159%
2024-11-26	4.112000	4.130000	4.085000	4.090000	-2.387%	2,666	+13.447%
2024-11-25	4.000000	4.210000	4.000000	4.190000	+4.763%	27,130	+10.740%

.dark-mode .RtLs53{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RtLs53{ color: #333333; background-color: white; border: 2px solid #333333; }DNGDFDYNACOR GROUP INCstock OTC

DNGDF
DYNACOR GROUP INC
stock OTC