Dark

DYII
Dynacq Healthcare Inc.
stock OTC

Inactive

Aug 6, 2012

0.5560USD+9.020%(+0.0460)150

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2012-08-06	0.5560	0.5560	0.5560	0.5560	+9.020%	150	0.000%
2012-08-02	0.6400	0.6400	0.5100	0.5100	-27.153%	3,120	+9.020%
2012-08-01	0.7001	0.7001	0.7001	0.7001	-6.266%	200	-20.583%
2012-07-30	0.7101	0.7469	0.7101	0.7469	0.000%	200	-25.559%
2012-07-26	0.7469	0.7469	0.7469	0.7469	+9.838%	125	-25.559%
2012-07-24	0.4600	0.6800	0.4600	0.6800	+38.776%	2,235	-18.235%
2012-07-20	0.4900	0.4901	0.4900	0.4900	-5.769%	860	+13.469%
2012-07-18	0.5200	0.5200	0.5200	0.5200	-6.710%	100	+6.923%
2012-07-17	0.5100	0.5574	0.5100	0.5574	+5.170%	7,547	-0.251%
2012-07-16	0.5400	0.5400	0.5300	0.5300	-8.621%	1,200	+4.906%
2012-07-12	0.5800	0.5800	0.5800	0.5800	0.000%	860	-4.138%
2012-07-09	0.6800	0.8200	0.5800	0.5800	+3.203%	1,550	-4.138%
2012-07-06	0.5490	0.7300	0.5100	0.5620	+10.196%	4,562	-1.068%
2012-07-03	0.5218	0.6000	0.5100	0.5100	-1.923%	10,693	+9.020%
2012-07-02	0.5200	0.5200	0.5200	0.5200	-0.952%	100	+6.923%
2012-06-29	0.5300	0.5400	0.5100	0.5250	+0.962%	3,061	+5.905%
2012-06-27	0.5600	0.5600	0.5200	0.5200	-12.014%	600	+6.923%
2012-06-26	0.5500	0.5910	0.5500	0.5910	-1.500%	3,000	-5.922%
2012-06-25	0.6000	0.6001	0.6000	0.6000	+5.263%	3,847	-7.333%
2012-06-22	0.5700	0.5700	0.5700	0.5700	-1.724%	450	-2.456%
2012-06-21	0.5800	0.5800	0.5800	0.5800	-17.036%	101	-4.138%
2012-06-20	0.6515	0.6991	0.5500	0.6991	-0.129%	9,731	-20.469%
2012-06-18	0.7000	0.7000	0.7000	0.7000	-10.256%	7,401	-20.571%
2012-06-15	0.8500	0.8500	0.7800	0.7800	-21.212%	6,788	-28.718%
2012-06-14	0.8500	0.9900	0.8300	0.9900	0.000%	2,218	-43.838%
2012-06-13	0.9000	0.9900	0.8200	0.9900	+10.000%	2,654	-43.838%
2012-06-11	1.0100	1.0100	0.9000	0.9000	-10.891%	5,574	-38.222%
2012-06-08	1.0100	1.0100	0.8640	1.0100	0.000%	9,045	-44.950%
2012-06-07	0.4300	1.0500	0.4300	1.0100	+124.395%	55,306	-44.950%
2012-06-06	0.5300	0.5300	0.4501	0.4501	-15.075%	1,100	+23.528%
2012-06-04	0.7010	0.7010	0.5300	0.5300	-1.852%	2,000	+4.906%
2012-05-31	0.5400	0.5400	0.5400	0.5400	-14.286%	100	+2.963%
2012-05-30	0.6200	0.6300	0.6200	0.6300	-8.696%	1,333	-11.746%
2012-05-29	0.6400	0.6900	0.6400	0.6900	-4.167%	1,450	-19.420%
2012-05-18	0.7200	0.7200	0.7200	0.7200	-1.370%	300	-22.778%
2012-05-17	0.7308	0.7308	0.7208	0.7300	-17.045%	600	-23.836%
2012-05-16	0.8500	0.8800	0.8500	0.8800	+4.849%	7,900	-36.818%
2012-05-15	0.7700	0.8393	0.7700	0.8393	+13.419%	3,779	-33.754%
2012-05-14	0.7500	0.7500	0.7400	0.7400	-1.333%	300	-24.865%
2012-05-10	0.7500	0.7500	0.7500	0.7500	-3.846%	100	-25.867%
2012-05-09	0.7800	0.7800	0.7800	0.7800	0.000%	200	-28.718%
2012-05-08	0.7800	0.7800	0.7800	0.7800	-1.266%	100	-28.718%
2012-05-07	0.8040	0.8040	0.7801	0.7900	-1.741%	1,656	-29.620%
2012-05-03	0.8040	0.8040	0.8040	0.8040	-3.133%	200	-30.846%
2012-05-02	0.8300	0.8300	0.8000	0.8300	-2.353%	6,425	-33.012%
2012-05-01	0.8200	0.8500	0.8200	0.8500	+1.190%	3,815	-34.588%
2012-04-27	0.8400	0.8400	0.8400	0.8400	-10.448%	300	-33.810%
2012-04-25	0.9380	0.9380	0.9380	0.9380	-1.138%	210	-40.725%
2012-04-24	0.8330	0.9500	0.8330	0.9488	+18.600%	1,996	-41.400%
2012-04-20	0.9500	0.9500	0.8000	0.8000	-4.535%	1,100	-30.500%
2012-04-18	0.8844	0.9500	0.8380	0.8380	+4.737%	1,840	-33.652%
2012-04-16	0.8001	0.8001	0.8001	0.8001	-9.069%	500	-30.509%
2012-04-12	0.8699	0.8799	0.8699	0.8799	+6.012%	510	-36.811%
2012-04-10	0.8300	0.8300	0.8300	0.8300	0.000%	100	-33.012%
2012-04-05	0.8300	0.8300	0.8300	0.8300	+1.146%	600	-33.012%
2012-04-04	0.8422	0.9115	0.8206	0.8206	-17.932%	6,690	-32.245%
2012-04-02	0.8800	0.9999	0.8800	0.9999	+13.625%	270	-44.394%
2012-03-30	0.8800	0.8800	0.8800	0.8800	-11.850%	900	-36.818%
2012-03-29	0.9983	0.9983	0.9983	0.9983	+13.443%	100	-44.305%
2012-03-28	0.8800	0.8800	0.8800	0.8800	-2.547%	150	-36.818%
2012-03-26	0.9030	0.9030	0.9030	0.9030	-9.691%	300	-38.427%
2012-03-23	0.8500	1.0300	0.8500	0.9999	+8.685%	2,650	-44.394%
2012-03-22	1.0200	1.0200	0.9200	0.9200	-12.381%	2,001	-39.565%
2012-03-21	0.9700	1.0500	0.9599	1.0500	+10.526%	14,333	-47.048%
2012-03-15	0.8201	0.9700	0.8201	0.9500	-2.982%	400	-41.474%
2012-03-14	0.8300	0.9800	0.8300	0.9792	+17.976%	2,100	-43.219%
2012-03-12	0.8400	0.8400	0.8110	0.8300	-5.938%	2,986	-33.012%
2012-03-09	0.9000	0.9000	0.8800	0.8824	-11.760%	300	-36.990%
2012-03-08	0.9432	1.0000	0.9432	1.0000	+2.041%	4,986	-44.400%
2012-03-07	0.9800	0.9800	0.9800	0.9800	+9.180%	100	-43.265%
2012-03-05	0.8800	0.8976	0.8800	0.8976	+3.066%	800	-38.057%
2012-03-02	0.9100	0.9100	0.8500	0.8709	-12.910%	862	-36.158%
2012-03-01	0.8600	1.0000	0.8600	1.0000	+9.890%	400	-44.400%
2012-02-29	0.8700	1.0400	0.8601	0.9100	-9.000%	3,444	-38.901%
2012-02-28	0.9501	1.0000	0.8800	1.0000	-9.008%	3,534	-44.400%
2012-02-27	0.9000	1.1000	0.8600	1.0990	+22.111%	7,500	-49.409%
2012-02-24	0.9000	0.9000	0.8300	0.9000	+2.273%	3,350	-38.222%
2012-02-23	0.8800	0.8973	0.8800	0.8800	-1.124%	1,859	-36.818%
2012-02-22	0.8200	0.8900	0.8200	0.8900	0.000%	1,064	-37.528%
2012-02-21	0.8924	0.8925	0.8900	0.8900	-5.319%	1,573	-37.528%
2012-02-16	0.9405	0.9496	0.9000	0.9400	+0.011%	800	-40.851%
2012-02-15	0.9759	0.9759	0.9399	0.9399	-4.811%	700	-40.845%
2012-02-14	0.8520	0.9874	0.8221	0.9874	-10.122%	3,600	-43.691%
2012-02-10	0.9792	1.0986	0.9600	1.0986	+12.102%	16,097	-49.390%
2012-02-08	0.8575	0.9800	0.8575	0.9800	-1.971%	201	-43.265%
2012-02-07	0.8218	0.9998	0.8218	0.9997	-0.030%	1,200	-44.383%
2012-02-06	0.8220	1.0000	0.8220	1.0000	0.000%	933	-44.400%
2012-02-03	0.8600	1.0000	0.7760	1.0000	+23.457%	7,500	-44.400%
2012-02-02	0.9000	0.9000	0.7560	0.8100	-18.683%	11,700	-31.358%
2012-02-01	1.0000	1.0300	0.9008	0.9961	+5.968%	16,110	-44.182%
2012-01-31	1.0200	1.0200	0.9400	0.9400	-6.000%	200	-40.851%
2012-01-30	1.0100	1.0100	1.0000	1.0000	-4.762%	3,420	-44.400%
2012-01-26	1.1300	1.1300	1.0500	1.0500	-5.405%	1,000	-47.048%
2012-01-25	1.0500	1.1100	1.0500	1.1100	+5.714%	400	-49.910%
2012-01-24	1.0500	1.0500	1.0500	1.0500	0.000%	110	-47.048%
2012-01-20	1.0000	1.0800	1.0000	1.0500	+11.607%	5,094	-47.048%
2012-01-19	1.1000	1.1300	0.8300	0.9408	-14.473%	10,154	-40.901%
2012-01-17	1.0300	1.1000	1.0300	1.1000	0.000%	1,300	-49.455%
2012-01-12	1.1000	1.1000	1.1000	1.1000	+7.833%	204	-49.455%
2012-01-11	1.1800	1.1800	1.0201	1.0201	-11.296%	3,607	-45.496%
2012-01-10	0.9252	1.1500	0.9252	1.1500	+30.682%	15,123	-51.652%
2012-01-09	0.9899	0.9899	0.7560	0.8800	-7.368%	1,900	-36.818%
2012-01-06	0.9100	0.9500	0.9000	0.9500	+5.275%	2,200	-41.474%
2012-01-05	0.9100	0.9120	0.9024	0.9024	-5.011%	1,132	-38.387%
2012-01-04	0.9524	0.9524	0.9100	0.9500	-5.000%	500	-41.474%
2012-01-03	1.0000	1.0000	0.9499	1.0000	-8.257%	1,901	-44.400%
2011-12-30	1.0900	1.0900	1.0900	1.0900	0.000%	100	-48.991%
2011-12-28	1.0900	1.0900	1.0900	1.0900	-0.448%	100	-48.991%
2011-12-27	0.9700	1.1000	0.9700	1.0949	+6.301%	4,609	-49.219%
2011-12-23	1.0000	1.0400	1.0000	1.0300	-3.738%	3,708	-46.019%
2011-12-21	1.0100	1.0700	1.0100	1.0700	+1.905%	2,220	-48.037%
2011-12-14	1.0000	1.0500	1.0000	1.0500	-5.405%	569	-47.048%
2011-12-13	1.1100	1.1100	1.1100	1.1100	+11.000%	100	-49.910%
2011-12-12	1.0000	1.0000	1.0000	1.0000	-4.141%	900	-44.400%
2011-12-08	1.0432	1.0432	1.0432	1.0432	-0.648%	280	-46.702%
2011-12-07	0.9999	1.0600	0.9999	1.0500	+5.000%	8,400	-47.048%
2011-12-06	1.0200	1.0200	1.0000	1.0000	-1.970%	1,431	-44.400%
2011-12-05	1.0200	1.0201	1.0200	1.0201	-0.069%	200	-45.496%
2011-12-02	1.0200	1.0208	1.0200	1.0208	+0.069%	552	-45.533%
2011-12-01	1.1100	1.1100	1.0201	1.0201	+2.010%	212	-45.496%
2011-11-30	1.0000	1.0000	1.0000	1.0000	+6.383%	2,500	-44.400%
2011-11-25	0.9400	0.9400	0.9400	0.9400	-6.000%	900	-40.851%
2011-11-23	1.0000	1.0000	1.0000	1.0000	0.000%	200	-44.400%
2011-11-22	1.0000	1.0000	1.0000	1.0000	0.000%	300	-44.400%
2011-11-21	1.0000	1.0000	1.0000	1.0000	-2.922%	975	-44.400%
2011-11-18	1.0000	1.0301	1.0000	1.0301	+3.010%	4,000	-46.025%
2011-11-17	1.0000	1.0000	1.0000	1.0000	0.000%	400	-44.400%
2011-11-16	1.0000	1.0000	1.0000	1.0000	0.000%	380	-44.400%
2011-11-15	1.0000	1.0000	1.0000	1.0000	-6.542%	300	-44.400%
2011-11-11	1.0126	1.0700	1.0126	1.0700	+7.000%	600	-48.037%
2011-11-10	1.0000	1.0000	1.0000	1.0000	0.000%	500	-44.400%
2011-11-07	1.0500	1.0500	1.0000	1.0000	-10.714%	1,633	-44.400%
2011-11-02	1.2000	1.2000	1.1008	1.1200	-6.667%	4,502	-50.357%
2011-11-01	1.3800	1.3800	1.1600	1.2000	+12.150%	7,500	-53.667%
2011-10-31	1.0400	1.0800	1.0400	1.0700	+2.885%	300	-48.037%
2011-10-28	1.0000	1.0700	0.9000	1.0400	+4.000%	7,300	-46.538%
2011-10-27	1.0899	1.1045	1.0000	1.0000	-2.913%	11,000	-44.400%
2011-10-26	1.0400	1.0400	1.0300	1.0300	-0.962%	1,100	-46.019%
2011-10-25	0.8700	1.0400	0.8600	1.0400	+9.474%	13,304	-46.538%
2011-10-24	1.0400	1.0600	0.9500	0.9500	-10.882%	12,015	-41.474%
2011-10-21	1.1000	1.1000	1.0500	1.0660	-3.091%	451	-47.842%
2011-10-20	1.2700	1.2800	1.1000	1.1000	-1.786%	4,651	-49.455%
2011-10-19	1.1400	1.1900	1.1200	1.1200	+0.901%	2,127	-50.357%
2011-10-18	1.1000	1.1600	1.1000	1.1100	-5.128%	2,659	-49.910%
2011-10-17	1.1500	1.1700	1.1400	1.1700	-9.302%	4,377	-52.479%
2011-10-14	1.0400	1.5600	1.0400	1.2900	+17.273%	3,873	-56.899%
2011-10-13	1.2000	1.2600	1.1000	1.1000	-1.786%	5,577	-49.455%
2011-10-12	1.1200	1.1200	1.1200	1.1200	-1.754%	100	-50.357%
2011-10-10	1.1400	1.1400	1.1400	1.1400	+3.636%	100	-51.228%
2011-10-04	1.1100	1.1100	1.1000	1.1000	0.000%	500	-49.455%
2011-10-03	1.0400	1.1100	1.0400	1.1000	0.000%	900	-49.455%
2011-09-30	0.7900	1.1000	0.7900	1.1000	-1.786%	9,787	-49.455%
2011-09-29	1.3600	1.3601	1.1200	1.1200	-15.789%	9,533	-50.357%
2011-09-28	1.5000	1.5000	1.3300	1.3300	-6.338%	15,866	-58.195%
2011-09-27	1.4400	1.4400	1.4200	1.4200	-0.699%	1,126	-60.845%
2011-09-26	1.4400	1.5000	1.4300	1.4300	-3.378%	500	-61.119%
2011-09-23	1.5000	1.5000	1.4700	1.4800	-4.516%	3,800	-62.432%
2011-09-22	1.5600	1.5600	1.5500	1.5500	-4.321%	200	-64.129%
2011-09-21	1.7300	1.7300	1.6200	1.6200	+5.952%	600	-65.679%
2011-09-20	1.7400	1.7400	1.5200	1.5290	-1.355%	8,466	-63.636%
2011-09-16	1.6200	1.6200	1.5000	1.5500	0.000%	5,900	-64.129%
2011-09-14	1.7000	1.7000	1.5500	1.5500	-3.131%	3,577	-64.129%
2011-09-13	1.7100	1.7500	1.6000	1.6001	-8.040%	8,471	-65.252%
2011-09-08	1.7400	1.7400	1.7400	1.7400	-0.571%	279	-68.046%
2011-09-02	1.7500	1.7500	1.7500	1.7500	0.000%	100	-68.229%
2011-09-01	1.7200	1.7500	1.7200	1.7500	-2.235%	300	-68.229%
2011-08-31	1.7500	1.7900	1.7500	1.7900	+4.434%	900	-68.939%
2011-08-26	1.7200	1.7200	1.7100	1.7140	+0.824%	3,088	-67.561%
2011-08-25	1.6000	1.7000	1.6000	1.7000	-2.746%	1,000	-67.294%
2011-08-24	1.7480	1.7480	1.7480	1.7480	+8.571%	200	-68.192%
2011-08-23	1.6400	1.7000	1.6000	1.6100	-5.848%	2,750	-65.466%
2011-08-22	1.7100	1.7100	1.7100	1.7100	-4.469%	200	-67.485%
2011-08-19	1.7900	1.8000	1.7900	1.7900	+0.325%	700	-68.939%
2011-08-18	1.7500	1.7842	1.7500	1.7842	-0.867%	500	-68.838%
2011-08-17	1.7998	1.7998	1.7998	1.7998	-4.772%	500	-69.108%
2011-08-15	1.8500	1.8900	1.8500	1.8900	-4.061%	300	-70.582%
2011-08-12	1.9100	1.9700	1.8700	1.9700	+13.218%	8,143	-71.777%
2011-08-10	1.7500	1.7500	1.7400	1.7400	0.000%	523	-68.046%
2011-08-09	1.7400	1.7400	1.7400	1.7400	-0.577%	100	-68.046%
2011-08-05	1.7400	1.7501	1.7400	1.7501	-2.229%	930	-68.230%
2011-08-03	2.0300	2.0300	1.7500	1.7900	-0.556%	7,850	-68.939%
2011-08-02	2.0300	2.0300	1.8000	1.8000	-1.104%	13,090	-69.111%
2011-07-29	1.8200	1.8201	1.8200	1.8201	-1.082%	200	-69.452%
2011-07-27	1.8700	1.8700	1.8400	1.8400	-1.604%	300	-69.783%
2011-07-26	1.8700	1.8700	1.8700	1.8700	0.000%	223	-70.267%
2011-07-25	1.8200	1.8700	1.8200	1.8700	-0.532%	623	-70.267%
2011-07-22	1.9499	1.9500	1.8800	1.8800	-1.053%	5,746	-70.426%
2011-07-21	1.8300	1.9000	1.8300	1.9000	+1.064%	1,200	-70.737%
2011-07-20	1.8900	1.8907	1.8800	1.8800	+2.732%	2,984	-70.426%
2011-07-19	1.8800	1.8801	1.8200	1.8300	-4.188%	5,877	-69.617%
2011-07-18	1.9100	1.9100	1.9100	1.9100	0.000%	100	-70.890%
2011-07-15	2.0900	2.0900	1.9100	1.9100	+1.053%	800	-70.890%
2011-07-14	1.9100	1.9100	1.8901	1.8901	-3.072%	980	-70.584%
2011-07-13	1.9500	1.9500	1.9500	1.9500	+2.094%	100	-71.487%
2011-07-11	1.9100	1.9100	1.9100	1.9100	+0.526%	200	-70.890%
2011-07-08	1.9100	1.9100	1.9000	1.9000	+2.205%	893	-70.737%
2011-07-07	1.9100	1.9100	1.8590	1.8590	-2.158%	1,823	-70.091%
2011-07-06	1.9500	1.9500	1.9000	1.9000	+0.529%	8,423	-70.737%
2011-07-05	1.8200	1.8900	1.8200	1.8900	+0.122%	300	-70.582%
2011-07-01	1.9020	1.9200	1.8800	1.8877	-3.190%	1,900	-70.546%
2011-06-30	1.9199	1.9500	1.8500	1.9499	+5.400%	8,000	-71.486%
2011-06-29	1.8400	1.8700	1.8200	1.8500	0.000%	2,421	-69.946%
2011-06-28	1.8500	1.8500	1.8200	1.8500	-2.632%	991	-69.946%
2011-06-27	1.9000	1.9000	1.9000	1.9000	-2.564%	100	-70.737%
2011-06-24	1.8301	1.9500	1.8300	1.9500	+7.137%	1,402	-71.487%
2011-06-23	1.8400	1.9200	1.8200	1.8201	-0.541%	4,592	-69.452%
2011-06-22	1.9000	1.9000	1.8200	1.8300	-3.175%	78,153	-69.617%
2011-06-21	1.8800	1.8900	1.8799	1.8900	0.000%	569	-70.582%
2011-06-20	1.8400	1.8900	1.8400	1.8900	-0.526%	2,015	-70.582%
2011-06-17	1.8808	1.9000	1.8700	1.9000	+0.529%	624	-70.737%
2011-06-16	1.8900	1.8900	1.8900	1.8900	-0.526%	100	-70.582%
2011-06-15	1.8900	1.9000	1.8700	1.9000	+1.604%	1,006	-70.737%
2011-06-14	1.8600	1.9000	1.8500	1.8700	+1.081%	7,000	-70.267%
2011-06-13	1.9600	1.9600	1.8200	1.8500	-5.128%	4,850	-69.946%
2011-06-10	1.9600	1.9600	1.9500	1.9500	+4.328%	450	-71.487%
2011-06-08	1.8500	1.8691	1.8200	1.8691	+1.582%	1,000	-70.253%
2011-06-07	1.8400	1.8400	1.8400	1.8400	0.000%	100	-69.783%
2011-06-06	1.8900	1.8900	1.8200	1.8400	-2.646%	8,368	-69.783%
2011-06-03	1.9800	1.9800	1.8900	1.8900	-2.073%	750	-70.582%
2011-06-02	1.9600	1.9600	1.8701	1.9300	-1.026%	2,862	-71.192%
2011-05-31	1.9500	1.9500	1.9500	1.9500	0.000%	1,200	-71.487%
2011-05-26	1.9635	1.9635	1.9500	1.9500	-0.510%	2,324	-71.487%
2011-05-25	1.9600	1.9600	1.9600	1.9600	+0.513%	223	-71.633%
2011-05-24	1.9600	1.9600	1.9500	1.9500	-0.510%	1,400	-71.487%
2011-05-23	1.9600	1.9600	1.9600	1.9600	+0.513%	100	-71.633%
2011-05-19	1.9600	1.9600	1.9500	1.9500	-2.500%	323	-71.487%
2011-05-18	2.0000	2.0500	2.0000	2.0000	+2.564%	12,720	-72.200%
2011-05-17	1.9500	1.9500	1.9500	1.9500	+2.094%	823	-71.487%
2011-05-16	1.9100	1.9100	1.9100	1.9100	-4.500%	223	-70.890%
2011-05-13	1.9360	2.0000	1.9200	2.0000	+4.167%	4,428	-72.200%
2011-05-11	1.9000	1.9200	1.9000	1.9200	+1.053%	6,940	-71.042%
2011-05-09	1.9000	1.9000	1.9000	1.9000	0.000%	1,015	-70.737%
2011-05-05	1.9013	1.9013	1.9000	1.9000	-2.062%	1,000	-70.737%
2011-05-04	1.9400	1.9400	1.9400	1.9400	+2.646%	2,354	-71.340%
2011-05-03	1.9000	1.9400	1.8900	1.8900	-0.526%	1,646	-70.582%
2011-05-02	1.9000	1.9000	1.9000	1.9000	-0.524%	500	-70.737%
2011-04-28	1.9100	1.9100	1.9100	1.9100	0.000%	615	-70.890%
2011-04-27	1.9100	1.9100	1.9100	1.9100	-0.521%	750	-70.890%
2011-04-26	1.9000	1.9400	1.9000	1.9200	+1.047%	4,200	-71.042%
2011-04-25	1.9000	1.9009	1.9000	1.9001	0.000%	2,350	-70.738%
2011-04-21	1.9390	1.9400	1.9000	1.9001	+0.005%	2,200	-70.738%
2011-04-20	1.8801	1.9000	1.8801	1.9000	+0.529%	700	-70.737%
2011-04-19	1.8900	1.8900	1.8900	1.8900	-0.526%	101	-70.582%
2011-04-18	1.9000	1.9000	1.9000	1.9000	+1.064%	600	-70.737%
2011-04-15	1.8800	1.8810	1.8799	1.8800	-2.083%	6,977	-70.426%
2011-04-14	1.8900	1.9200	1.8900	1.9200	+1.582%	400	-71.042%
2011-04-13	1.8901	1.8901	1.8901	1.8901	-0.521%	100	-70.584%
2011-04-12	1.9000	1.9000	1.9000	1.9000	0.000%	323	-70.737%
2011-04-11	1.9000	1.9118	1.8990	1.9000	0.000%	3,104	-70.737%
2011-04-08	1.9900	1.9900	1.9000	1.9000	-3.548%	3,150	-70.737%
2011-04-07	1.9000	1.9699	1.9000	1.9699	+1.520%	500	-71.775%
2011-04-06	1.9404	1.9404	1.9404	1.9404	+2.667%	520	-71.346%
2011-04-05	1.9100	1.9100	1.8900	1.8900	-0.526%	3,110	-70.582%
2011-04-04	1.9000	1.9500	1.9000	1.9000	0.000%	2,325	-70.737%
2011-04-01	1.9100	1.9101	1.9000	1.9000	-3.061%	661	-70.737%
2011-03-31	1.9200	1.9700	1.9000	1.9600	+2.618%	4,267	-71.633%
2011-03-30	1.9200	1.9200	1.9000	1.9100	0.000%	1,883	-70.890%
2011-03-29	1.9100	1.9200	1.9100	1.9100	-5.441%	2,500	-70.890%
2011-03-24	1.9200	2.0200	1.9200	2.0199	-0.493%	300	-72.474%
2011-03-23	1.9600	2.0299	1.9600	2.0299	+4.097%	400	-72.609%
2011-03-22	1.9300	1.9500	1.9300	1.9500	+1.036%	2,520	-71.487%
2011-03-21	1.9300	1.9301	1.9200	1.9300	-2.525%	1,936	-71.192%
2011-03-18	1.9300	1.9800	1.9300	1.9800	+3.665%	550	-71.919%
2011-03-16	2.0000	2.0000	1.9100	1.9100	-5.446%	13,302	-70.890%
2011-03-15	1.9000	2.0300	1.9000	2.0200	+5.759%	400	-72.475%
2011-03-14	1.9000	2.0000	1.9000	1.9100	+0.526%	3,898	-70.890%
2011-03-11	2.0600	2.0601	1.6300	1.9000	-7.771%	85,461	-70.737%
2011-03-10	2.1000	2.1400	2.0600	2.0601	-0.478%	3,100	-73.011%
2011-03-09	2.0600	2.1599	2.0600	2.0700	-0.957%	2,500	-73.140%
2011-03-08	2.1500	2.1500	2.0600	2.0900	+1.456%	2,214	-73.397%
2011-03-07	2.1800	2.1800	2.0600	2.0600	-1.905%	1,708	-73.010%
2011-03-04	2.1000	2.1000	2.1000	2.1000	+0.005%	200	-73.524%
2011-03-03	2.0700	2.1800	2.0500	2.0999	+2.434%	3,000	-73.523%
2011-03-02	2.0500	2.1500	2.0500	2.0500	-2.839%	1,726	-72.878%
2011-03-01	2.0700	2.1099	2.0700	2.1099	+3.936%	350	-73.648%
2011-02-28	2.0300	2.0301	2.0300	2.0300	-0.490%	780	-72.611%
2011-02-24	2.0401	2.0500	2.0400	2.0400	-0.488%	400	-72.745%
2011-02-23	2.0400	2.0900	2.0368	2.0500	+0.490%	3,034	-72.878%
2011-02-22	2.1200	2.1300	2.0300	2.0400	-5.116%	16,316	-72.745%
2011-02-18	2.0900	2.1900	2.0900	2.1500	0.000%	3,099	-74.140%
2011-02-17	2.0800	2.1500	2.0800	2.1500	+3.865%	400	-74.140%
2011-02-16	2.0800	2.1900	2.0320	2.0700	-0.481%	20,032	-73.140%
2011-02-15	2.1300	2.1900	2.0800	2.0800	-3.704%	15,841	-73.269%
2011-02-14	2.0500	2.1900	2.0500	2.1600	+5.366%	11,228	-74.259%
2011-02-11	2.0300	2.1000	2.0200	2.0500	0.000%	16,609	-72.878%
2011-02-10	2.0400	2.0700	2.0000	2.0500	-0.966%	48,379	-72.878%
2011-02-09	2.0700	2.0700	2.0600	2.0700	-1.429%	4,732	-73.140%
2011-02-08	2.0500	2.1000	2.0300	2.1000	0.000%	10,227	-73.524%
2011-02-07	1.9900	2.1000	1.9900	2.1000	+5.528%	1,700	-73.524%
2011-02-04	2.0300	2.0799	1.9599	1.9900	-1.970%	21,933	-72.060%
2011-02-03	2.0400	2.0600	2.0300	2.0300	-6.019%	20,450	-72.611%
2011-02-02	2.1400	2.1600	2.0899	2.1600	-1.370%	25,858	-74.259%
2011-02-01	2.1500	2.2000	2.0701	2.1900	-1.351%	11,486	-74.612%
2011-01-31	2.1400	2.2200	2.0490	2.2200	+9.955%	17,733	-74.955%
2011-01-28	2.0900	2.0940	1.9700	2.0190	-4.313%	14,710	-72.462%
2011-01-27	2.1900	2.1900	2.1100	2.1100	-5.381%	4,261	-73.649%
2011-01-25	2.1532	2.2300	2.1532	2.2300	0.000%	1,067	-75.067%
2011-01-24	2.1300	2.2300	2.1300	2.2300	+2.765%	813	-75.067%
2011-01-21	2.1700	2.1700	2.1700	2.1700	-2.252%	6,180	-74.378%
2011-01-20	2.1000	2.2200	2.1000	2.2200	+3.738%	7,021	-74.955%
2011-01-19	2.2400	2.2400	2.1400	2.1400	-6.140%	4,681	-74.019%
2011-01-18	2.2900	2.2900	2.1540	2.2800	+4.587%	888	-75.614%
2011-01-14	2.2900	2.2900	2.1300	2.1800	-6.838%	5,593	-74.495%
2011-01-13	2.0900	2.3400	2.0900	2.3400	+10.900%	3,520	-76.239%
2011-01-12	2.0900	2.1680	2.0900	2.1100	-3.653%	1,206	-73.649%
2011-01-11	2.1800	2.4600	2.1300	2.1900	+1.201%	2,305	-74.612%
2011-01-10	2.1000	2.2600	2.1000	2.1640	+0.651%	2,103	-74.307%
2011-01-07	2.0800	2.1500	2.0800	2.1500	+1.588%	428	-74.140%
2011-01-06	2.2100	2.2600	2.1100	2.1164	-4.231%	1,250	-73.729%
2011-01-05	2.2800	2.2800	2.0700	2.2099	-1.344%	7,405	-74.840%
2011-01-04	2.3600	2.3600	2.1500	2.2400	-3.064%	6,263	-75.179%
2011-01-03	2.5500	2.5500	2.2700	2.3108	-7.568%	14,049	-75.939%
2010-12-31	2.1900	2.5500	2.1900	2.5000	+14.679%	93,152	-77.760%
2010-12-30	1.9900	2.2900	1.9900	2.1800	+7.220%	80,409	-74.495%
2010-12-29	2.0100	2.0700	1.9400	2.0332	+2.171%	11,497	-72.654%
2010-12-28	1.8900	2.0100	1.8900	1.9900	+5.291%	14,688	-72.060%
2010-12-27	1.8700	1.8901	1.8700	1.8900	-4.545%	8,495	-70.582%
2010-12-23	2.0000	2.0000	1.9800	1.9800	-1.000%	11,320	-71.919%
2010-12-22	1.9000	2.0000	1.8600	2.0000	+5.258%	4,291	-72.200%
2010-12-21	1.8600	1.9200	1.8600	1.9001	+2.156%	3,192	-70.738%
2010-12-20	1.8600	1.8600	1.8600	1.8600	+0.541%	100	-70.108%
2010-12-17	1.8500	1.9000	1.8500	1.8500	-0.698%	1,198	-69.946%
2010-12-16	1.8900	1.9000	1.8630	1.8630	-0.374%	2,600	-70.156%
2010-12-15	1.8800	1.8940	1.8500	1.8700	-3.109%	9,076	-70.267%
2010-12-14	1.8500	2.0100	1.8500	1.9300	+3.209%	1,175	-71.192%
2010-12-13	1.8600	1.9900	1.8600	1.8700	+0.538%	4,541	-70.267%
2010-12-09	1.8600	1.9500	1.8600	1.8600	+0.541%	2,701	-70.108%
2010-12-08	1.8400	1.8500	1.8400	1.8500	-2.785%	3,725	-69.946%
2010-12-07	1.8500	1.9040	1.8500	1.9030	-1.399%	8,169	-70.783%
2010-12-06	1.9000	1.9300	1.9000	1.9300	0.000%	2,117	-71.192%
2010-12-03	1.9100	1.9800	1.9100	1.9300	+1.574%	300	-71.192%
2010-12-02	1.9001	1.9500	1.9000	1.9001	-1.549%	1,032	-70.738%
2010-12-01	1.9000	1.9500	1.9000	1.9300	+1.574%	1,913	-71.192%
2010-11-30	1.9600	1.9600	1.9000	1.9001	-2.559%	1,100	-70.738%
2010-11-29	1.9499	1.9500	1.9499	1.9500	-2.010%	232	-71.487%
2010-11-24	1.9900	1.9900	1.9900	1.9900	0.000%	300	-72.060%
2010-11-23	2.0000	2.0000	1.9900	1.9900	-0.995%	1,100	-72.060%
2010-11-22	2.0100	2.0200	2.0100	2.0100	+0.500%	2,730	-72.338%
2010-11-18	1.9900	2.0001	1.9900	2.0000	-0.498%	2,144	-72.200%
2010-11-17	2.0000	2.1400	1.9999	2.0100	+1.005%	2,500	-72.338%
2010-11-16	2.1000	2.1500	1.9900	1.9900	-4.327%	22,195	-72.060%
2010-11-12	2.1500	2.1500	2.0500	2.0800	-3.704%	1,284	-73.269%
2010-11-11	2.1600	2.1600	2.1600	2.1600	0.000%	1,000	-74.259%
2010-11-10	2.0200	2.1600	2.0100	2.1600	+4.651%	5,137	-74.259%
2010-11-09	2.0640	2.0640	2.0640	2.0640	-1.714%	100	-73.062%
2010-11-08	2.1000	2.1000	2.1000	2.1000	0.000%	100	-73.524%
2010-11-05	2.0100	2.1600	2.0100	2.1000	+1.449%	7,159	-73.524%
2010-11-04	2.0800	2.2600	2.0400	2.0700	-2.358%	34,524	-73.140%
2010-11-03	2.1200	2.1200	2.1100	2.1200	-2.752%	3,273	-73.774%
2010-11-02	2.1000	2.1900	2.0800	2.1800	-0.411%	6,030	-74.495%
2010-11-01	2.1800	2.1890	2.1800	2.1890	+3.744%	1,200	-74.600%
2010-10-29	2.1100	2.1112	2.1000	2.1100	0.000%	3,170	-73.649%
2010-10-28	2.1100	2.1500	2.1100	2.1100	0.000%	1,238	-73.649%
2010-10-27	2.1500	2.1500	2.1100	2.1100	-1.856%	450	-73.649%
2010-10-26	2.1500	2.1500	2.1499	2.1499	+1.410%	1,000	-74.138%
2010-10-25	2.1200	2.1200	2.1100	2.1200	-1.852%	11,300	-73.774%
2010-10-22	2.1500	2.1636	2.1499	2.1600	+2.370%	500	-74.259%
2010-10-20	2.1200	2.1200	2.1100	2.1100	-2.315%	2,100	-73.649%
2010-10-19	2.1100	2.2660	2.1100	2.1600	+1.408%	4,500	-74.259%
2010-10-18	2.1300	2.5100	2.1208	2.1300	-1.843%	2,670	-73.897%
2010-10-15	2.1500	2.3500	2.1190	2.1700	+0.458%	12,253	-74.378%
2010-10-14	2.1400	2.3600	2.1400	2.1601	+2.374%	2,954	-74.260%
2010-10-13	2.1600	2.5000	2.1000	2.1100	-2.134%	6,880	-73.649%
2010-10-12	2.1100	2.2100	2.1100	2.1560	-2.970%	5,821	-74.212%
2010-10-11	2.3600	2.3600	2.2100	2.2220	-6.639%	8,530	-74.977%
2010-10-08	2.1600	2.5800	2.1499	2.3800	+16.092%	37,953	-76.639%
2010-10-07	2.0900	2.1700	2.0500	2.0501	-2.376%	600	-72.879%
2010-10-06	2.1000	2.1600	2.1000	2.1000	-1.408%	3,700	-73.524%
2010-10-05	2.1448	2.1600	2.0800	2.1300	-1.389%	17,438	-73.897%
2010-10-04	2.0500	2.1600	2.0500	2.1600	+5.366%	1,575	-74.259%

.dark-mode .q1nn7s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q1nn7s{ color: #333333; background-color: white; border: 2px solid #333333; }DYIIDynacq Healthcare Inc.stock OTC

DYII
Dynacq Healthcare Inc.
stock OTC