Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

DynaResource, Inc. (DYNR)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.82000.0000 (0.00%)
At close: 1:06PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20211.82001.82001.82001.82001.8200-
Oct 21, 20211.82001.82001.80001.82001.8200700
Oct 20, 20211.80001.80001.80001.80001.80001,200
Oct 19, 20211.84001.84001.84001.84001.84001,400
Oct 18, 20211.81001.90001.80001.80001.80001,500
Oct 15, 20211.90002.00001.86002.00002.0000900
Oct 14, 20211.80001.90001.80001.90001.90007,900
Oct 13, 20212.00002.00002.00002.00002.0000-
Oct 12, 20212.00002.00002.00002.00002.0000-
Oct 11, 20211.90002.00001.90002.00002.00001,500
Oct 08, 20211.90001.90001.90001.90001.9000100
Oct 07, 20211.95001.95001.90001.90001.9000300
Oct 06, 20211.90001.99001.84001.99001.99001,400
Oct 05, 20211.95002.00001.95001.95001.95001,200
Oct 04, 20212.00002.00002.00002.00002.0000100
Oct 01, 20212.00002.00002.00002.00002.0000600
Sep 30, 20212.00002.00002.00002.00002.0000-
Sep 29, 20212.00002.00002.00002.00002.0000800
Sep 28, 20212.00002.00001.95002.00002.00005,600
Sep 27, 20212.00002.00001.99002.00002.0000500
Sep 24, 20212.00002.00002.00002.00002.0000-
Sep 23, 20212.00002.00002.00002.00002.0000-
Sep 22, 20212.00002.00002.00002.00002.0000300
Sep 21, 20212.00002.00002.00002.00002.0000-
Sep 20, 20212.00002.00002.00002.00002.000010,000
Sep 17, 20211.90002.25001.90002.25002.25002,900
Sep 16, 20212.00002.00002.00002.00002.00001,200
Sep 15, 20212.02002.24001.90001.91001.91008,900
Sep 14, 20212.25002.25002.25002.25002.2500-
Sep 13, 20212.13002.25002.13002.25002.2500200
Sep 10, 20212.02002.25002.02002.25002.2500500
Sep 09, 20212.02002.45002.01002.45002.45002,200
Sep 08, 20212.45002.45002.45002.45002.4500-
Sep 07, 20212.35002.45002.35002.45002.4500900
Sep 03, 20212.20002.45002.20002.45002.45002,800
Sep 02, 20212.30002.30002.30002.30002.3000300
Sep 01, 20211.49002.45001.49002.30002.30002,400
Aug 31, 20211.27001.49001.27001.49001.49004,400
Aug 30, 20211.25001.29001.25001.29001.29001,500
Aug 27, 20211.19001.29001.19001.29001.29002,500
Aug 26, 20211.15001.15001.15001.15001.1500500
Aug 25, 20211.15001.15001.15001.15001.1500500
Aug 24, 20211.21001.21001.10001.15001.15001,500
Aug 23, 20211.01001.01001.01001.01001.0100500
Aug 20, 20211.01001.01001.01001.01001.0100300
Aug 19, 20211.09001.09001.09001.09001.0900-
Aug 18, 20211.07001.09001.07001.09001.09002,000
Aug 17, 20211.00001.00001.00001.00001.0000300
Aug 16, 20211.00001.00001.00001.00001.0000-
Aug 13, 20210.85001.05000.85001.00001.000010,400
Aug 12, 20211.00001.00000.80001.00001.00008,600
Aug 11, 20210.90000.90000.90000.90000.9000-
Aug 10, 20210.90000.91000.90000.90000.900011,500
Aug 09, 20210.89000.90000.89000.90000.90005,000
Aug 06, 20210.80000.80000.80000.80000.8000-
Aug 05, 20210.80000.80000.80000.80000.8000-
Aug 04, 20210.80000.80000.80000.80000.8000300
Aug 03, 20210.80000.91000.80000.86000.8600600
Aug 02, 20210.85000.90000.85000.90000.9000200
Jul 30, 20210.85000.85000.80000.80000.800020,600
Jul 29, 20210.90000.90000.90000.90000.9000-
Jul 28, 20210.90000.90000.90000.90000.9000-
Jul 27, 20210.60000.90000.60000.90000.9000800
Jul 26, 20210.60000.90000.60000.90000.9000300
Jul 23, 20210.89000.89000.89000.89000.8900-
Jul 22, 20210.89000.89000.89000.89000.8900-
Jul 21, 20210.89000.89000.89000.89000.8900-
Jul 20, 20210.89000.89000.89000.89000.8900-
Jul 19, 20210.89000.89000.89000.89000.8900-
Jul 16, 20210.89000.89000.89000.89000.8900-
Jul 15, 20210.89000.89000.89000.89000.8900-
Jul 14, 20210.89000.89000.89000.89000.8900-
Jul 13, 20210.89000.89000.89000.89000.8900-
Jul 12, 20210.89000.89000.89000.89000.8900-
Jul 09, 20210.89000.89000.89000.89000.8900-
Jul 08, 20210.75000.89000.75000.89000.8900300
Jul 07, 20210.77000.77000.77000.77000.7700200
Jul 06, 20210.90000.90000.90000.90000.9000-
Jul 02, 20210.90000.90000.90000.90000.9000-
Jul 01, 20210.90000.90000.90000.90000.9000-
Jun 30, 20210.90000.90000.90000.90000.9000-
Jun 29, 20210.90000.90000.90000.90000.9000-
Jun 28, 20210.90000.90000.90000.90000.9000-
Jun 25, 20210.70000.90000.70000.90000.9000400
Jun 24, 20210.70000.90000.70000.90000.9000300
Jun 23, 20210.89000.89000.89000.89000.8900-
Jun 22, 20210.89000.89000.89000.89000.8900-
Jun 21, 20210.89000.89000.89000.89000.8900-
Jun 18, 20210.89000.89000.89000.89000.8900-
Jun 17, 20210.89000.89000.89000.89000.89001,100
Jun 16, 20210.88000.88000.88000.88000.8800-
Jun 15, 20210.88000.88000.88000.88000.8800-
Jun 14, 20210.75000.88000.75000.88000.88005,800
Jun 11, 20210.89000.89000.89000.89000.8900-
Jun 10, 20210.89000.89000.89000.89000.8900200
Jun 09, 20210.93000.93000.93000.93000.9300-
Jun 08, 20210.93000.93000.93000.93000.9300-
Jun 07, 20210.93000.93000.93000.93000.9300-
Jun 04, 20210.93000.93000.93000.93000.9300-
Jun 03, 20210.93000.93000.93000.93000.9300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement