OTC Markets OTCPK - Delayed Quote
USD
Dynacor Group Inc. (DNGDF)
3.7100
-0.0600
(-1.59%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.6700
3.7100
3.6700
3.7100
3.7100
8,000
Oct 29, 2026
3.7600
3.7700
3.7600
3.7700
3.7700
1,700
Oct 28, 2026
3.6600
3.7400
3.6600
3.7400
3.7400
1,900
Oct 27, 2026
3.7500
3.7500
3.7500
3.7500
3.7500
3,600
Oct 26, 2026
3.6700
3.6700
3.6700
3.6700
3.6700
-
Oct 23, 2026
3.6700
3.6700
3.6700
3.6700
3.6700
6,300
Oct 22, 2026
3.7100
3.7100
3.7100
3.7100
3.7100
-
Oct 21, 2026
3.7100
3.7100
3.7100
3.7100
3.7100
2,900
Oct 20, 2026
3.6400
3.6400
3.6400
3.6400
3.6400
-
Oct 19, 2026
3.6400
3.6400
3.6400
3.6400
3.6400
-
Oct 16, 2026
3.6300
3.6600
3.6300
3.6400
3.6400
7,900
Oct 15, 2026
3.6300
3.6300
3.6300
3.6300
3.6300
-
Oct 14, 2026
3.6300
3.6300
3.6300
3.6300
3.6300
-
Oct 13, 2026
3.6200
3.6300
3.6200
3.6300
3.6300
7,200
Oct 12, 2026
3.5800
3.5800
3.5800
3.5800
3.5800
200
Oct 9, 2026
0.009
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
3.6100
3.6100
3.6100
3.6100
3.6100
110,000
Oct 8, 2026
3.5900
3.5900
3.5800
3.5800
3.5710
700
Oct 7, 2026
3.6100
3.6100
3.6100
3.6100
3.6009
-
Oct 6, 2026
3.6100
3.6100
3.6100
3.6100
3.6009
1,200
Oct 5, 2026
3.5400
3.5400
3.4900
3.5300
3.5211
7,200
Oct 2, 2026
3.5500
3.5500
3.5500
3.5500
3.5411
115,200
Oct 1, 2026
3.5000
3.5500
3.5000
3.5500
3.5411
4,100
Sep 30, 2026
3.6000
3.6000
3.6000
3.6000
3.5909
-
Sep 29, 2026
3.5900
3.6000
3.5900
3.6000
3.5909
14,300
Sep 28, 2026
3.6600
3.6800
3.6300
3.6300
3.6209
1,500
Sep 25, 2026
3.7000
3.7100
3.7000
3.7100
3.7007
7,700
Sep 24, 2026
3.7600
3.7600
3.7600
3.7600
3.7505
-
Sep 23, 2026
3.7600
3.7600
3.7600
3.7600
3.7505
600
Sep 22, 2026
3.8000
3.8700
3.8000
3.8700
3.8603
4,900
Sep 21, 2026
3.8500
3.8500
3.8000
3.8000
3.7904
1,600
Sep 18, 2026
3.8400
3.8400
3.8200
3.8200
3.8104
700
Sep 17, 2026
3.8500
3.8500
3.8500
3.8500
3.8403
2,100
Sep 16, 2026
3.9600
3.9600
3.8000
3.8000
3.7904
6,300
Sep 15, 2026
3.9900
3.9900
3.9900
3.9900
3.9800
2,100
Sep 14, 2026
4.0700
4.0700
4.0600
4.0700
4.0598
10,700
Sep 11, 2026
4.1400
4.1400
4.1300
4.1300
4.1196
800
Sep 10, 2026
4.1800
4.1800
4.1800
4.1800
4.1695
-
Sep 9, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
4.1800
4.1800
4.1800
4.1800
4.1695
-
Sep 8, 2026
4.0500
4.1800
4.0500
4.1800
4.1595
12,500
Sep 4, 2026
4.1100
4.1100
4.1100
4.1100
4.0899
-
Sep 3, 2026
4.1100
4.1100
4.1100
4.1100
4.0899
-
Sep 2, 2026
4.0600
4.1100
4.0600
4.1100
4.0899
4,500
Sep 1, 2026
4.0300
4.0400
4.0300
4.0400
4.0202
102,600
Aug 31, 2026
4.0700
4.0700
4.0700
4.0700
4.0501
6,000
Aug 28, 2026
4.2900
4.2900
4.2900
4.2900
4.2690
1,200
Aug 27, 2026
4.3400
4.3400
4.3400
4.3400
4.3187
1,600
Aug 26, 2026
4.3300
4.3300
4.3300
4.3300
4.3088
6,300
Aug 25, 2026
4.3800
4.4000
4.3800
4.4000
4.3784
1,900
Aug 24, 2026
4.4400
4.4400
4.3700
4.3800
4.3585
19,100
Aug 21, 2026
4.3500
4.4400
4.3500
4.4400
4.4182
22,300
Aug 20, 2026
4.2200
4.2200
4.2200
4.2200
4.1993
700
Aug 19, 2026
4.3200
4.3200
4.3200
4.3200
4.2988
2,300
Aug 18, 2026
4.1800
4.1800
4.1800
4.1800
4.1595
700
Aug 17, 2026
4.0000
4.3800
4.0000
4.3200
4.2988
17,800
Aug 14, 2026
4.3700
4.3900
4.2700
4.3300
4.3088
52,800
Aug 13, 2026
4.7000
4.7100
4.7000
4.7100
4.6869
5,800
Aug 12, 2026
4.8100
4.8100
4.7300
4.7400
4.7168
53,300
Aug 11, 2026
4.7600
4.7600
4.7600
4.7600
4.7367
-
Aug 10, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
4.7600
4.7600
4.7600
4.7600
4.7367
167,500
Aug 7, 2026
4.6700
4.7300
4.6700
4.7300
4.6969
1,300
Aug 6, 2026
4.5300
4.6400
4.5300
4.6400
4.6075
7,900
Aug 5, 2026
4.4600
4.5000
4.4600
4.5000
4.4685
1,000
Aug 4, 2026
4.4500
4.4500
4.4500
4.4500
4.4188
222,000
Aug 3, 2026
4.3700
4.4100
4.3700
4.4100
4.3791
1,100
Jul 31, 2026
4.4100
4.4100
4.4100
4.4100
4.3791
2,500
Jul 30, 2026
4.4300
4.4600
4.4300
4.4400
4.4089
2,300
Jul 29, 2026
4.3600
4.4300
4.3600
4.4000
4.3692
8,300
Jul 28, 2026
4.3300
4.3600
4.3300
4.3600
4.3295
2,500
Jul 27, 2026
4.4500
4.4500
4.4500
4.4500
4.4188
2,300
Jul 24, 2026
4.4100
4.4100
4.4100
4.4100
4.3791
1,400
Jul 23, 2026
4.4900
4.4900
4.4900
4.4900
4.4586
-
Jul 22, 2026
4.4100
4.5000
4.4100
4.4900
4.4586
4,200
Jul 21, 2026
4.2400
4.4100
4.2400
4.4100
4.3791
5,200
Jul 20, 2026
4.2700
4.3700
4.2700
4.2800
4.2500
6,500
Jul 17, 2026
4.4400
4.4400
4.4400
4.4400
4.4089
-
Jul 16, 2026
4.4400
4.4400
4.4400
4.4400
4.4089
-
Jul 15, 2026
4.5000
4.5000
4.4400
4.4400
4.4089
14,000
Jul 14, 2026
4.5100
4.5100
4.5100
4.5100
4.4784
3,000
Jul 13, 2026
4.3600
4.3900
4.3400
4.3900
4.3593
3,600
Jul 10, 2026
4.2600
4.2600
4.2400
4.2400
4.2103
9,800
Jul 9, 2026
0.009
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
4.1400
4.2400
4.1400
4.2400
4.2103
231,300
Jul 8, 2026
4.1100
4.1100
4.1100
4.1100
4.0723
-
Jul 7, 2026
4.1100
4.1100
4.1100
4.1100
4.0723
700
Jul 6, 2026
4.2700
4.2700
4.2700
4.2700
4.2308
-
Jul 2, 2026
4.2700
4.2700
4.2700
4.2700
4.2308
134,900
Jul 1, 2026
4.2600
4.2600
4.2600
4.2600
4.2209
-
Jun 30, 2026
4.3300
4.3300
4.2600
4.2600
4.2209
3,400
Jun 29, 2026
4.3300
4.3300
4.3300
4.3300
4.2903
1,500
Jun 26, 2026
4.3700
4.3700
4.3700
4.3700
4.3299
11,200
Jun 25, 2026
4.2600
4.2900
4.2600
4.2800
4.2407
10,500
Jun 24, 2026
4.2400
4.2500
4.2200
4.2200
4.1813
10,300
Jun 23, 2026
4.3300
4.3700
4.3300
4.3700
4.3299
8,500
Jun 22, 2026
4.8500
4.8500
4.7000
4.7000
4.6569
16,200
Jun 18, 2026
4.4100
4.6300
4.4100
4.6000
4.5578
9,300
Jun 17, 2026
4.8400
4.8400
4.8400
4.8400
4.7956
6,900
Jun 16, 2026
4.8800
4.8900
4.8600
4.8900
4.8451
43,700
Jun 15, 2026
4.9000
4.9100
4.9000
4.9100
4.8649
300
Jun 12, 2026
4.7800
4.7800
4.7800
4.7800
4.7361
200
Jun 11, 2026
4.6500
4.6600
4.6400
4.6600
4.6172
8,800
Jun 10, 2026
4.5700
4.6700
4.5700
4.5900
4.5479
11,300
Jun 9, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
4.7400
4.7600
4.6900
4.6900
4.6470
9,600
Jun 8, 2026
4.7400
4.7400
4.6900
4.6900
4.6370
5,500
Jun 5, 2026
4.7300
4.7300
4.7200
4.7200
4.6667
12,500
Jun 4, 2026
4.8300
4.8300
4.8300
4.8300
4.7755
18,700
Jun 3, 2026
4.7400
4.7400
4.7300
4.7300
4.6766
9,600
Jun 2, 2026
4.7500
4.8700
4.6600
4.8700
4.8150
16,500
Jun 1, 2026
4.6000
4.7000
4.6000
4.7000
4.6469
1,400
May 29, 2026
4.5300
4.5700
4.5300
4.5700
4.5184
300
May 28, 2026
4.2300
4.4400
4.2300
4.4400
4.3899
500
May 27, 2026
4.3800
4.4300
4.3800
4.4300
4.3800
1,100
May 26, 2026
4.3500
4.3500
4.3500
4.3500
4.3009
300
May 22, 2026
4.3100
4.3100
4.3100
4.3100
4.2613
-
May 21, 2026
4.3100
4.3100
4.3100
4.3100
4.2613
600
May 20, 2026
4.4200
4.4200
4.4200
4.4200
4.3701
3,600
May 19, 2026
4.4800
4.4800
4.3800
4.3800
4.3305
1,200
May 18, 2026
4.5300
4.5300
4.5300
4.5300
4.4789
300
May 15, 2026
4.6100
4.6100
4.6100
4.6100
4.5579
-
May 14, 2026
4.5700
4.6100
4.5700
4.6100
4.5579
6,000
May 13, 2026
4.3400
4.4100
4.3400
4.4100
4.3602
4,200
May 12, 2026
4.0500
4.0500
4.0500
4.0500
4.0043
2,000
May 11, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
4.5000
4.5000
4.5000
4.5000
4.4492
-
May 8, 2026
4.5000
4.5000
4.5000
4.5000
4.4393
500
May 7, 2026
4.5100
4.5100
4.5100
4.5100
4.4492
100
May 6, 2026
4.6000
4.6000
4.4700
4.4700
4.4097
4,500
May 5, 2026
4.6000
4.6000
4.5600
4.5600
4.4985
900
May 4, 2026
4.2400
4.2400
4.2400
4.2400
4.1828
-
May 1, 2026
4.2400
4.2400
4.2400
4.2400
4.1828
-
Apr 30, 2026
4.2400
4.2400
4.2400
4.2400
4.1828
-
Apr 29, 2026
4.2400
4.2400
4.2400
4.2400
4.1828
-
Apr 28, 2026
4.2400
4.2400
4.2400
4.2400
4.1828
100
Apr 27, 2026
4.3200
4.3400
4.3200
4.3400
4.2815
5,400
Apr 24, 2026
4.5800
4.5800
4.5100
4.5100
4.4492
3,300
Apr 23, 2026
4.5700
4.6400
4.4900
4.5400
4.4788
16,400
Apr 22, 2026
4.6000
4.7200
4.6000
4.7200
4.6563
9,200
Apr 21, 2026
4.6400
4.6900
4.6000
4.6000
4.5380
2,100
Apr 20, 2026
4.5800
4.7000
4.5800
4.7000
4.6366
12,300
Apr 17, 2026
4.5300
4.5300
4.5300
4.5300
4.4689
-
Apr 16, 2026
4.5300
4.5300
4.5300
4.5300
4.4689
200
Apr 15, 2026
4.3900
4.4500
4.3900
4.4400
4.3801
6,100
Apr 14, 2026
4.5600
4.5600
4.4700
4.4700
4.4097
1,800
Apr 13, 2026
4.4000
4.5000
4.4000
4.5000
4.4393
6,600
Apr 10, 2026
4.2200
4.2200
4.2200
4.2200
4.1631
700
Apr 9, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
4.2600
4.4500
4.2600
4.4500
4.3900
1,600
Apr 8, 2026
4.3100
4.3200
4.3100
4.3200
4.2519
500
Apr 7, 2026
4.3800
4.3800
4.1000
4.1600
4.0944
8,300
Apr 6, 2026
4.3800
4.3800
4.3800
4.3800
4.3109
300
Apr 2, 2026
4.2800
4.3200
4.2800
4.3100
4.2420
900
Apr 1, 2026
4.3400
4.3500
4.3400
4.3500
4.2814
3,100
Mar 31, 2026
4.1600
4.3000
4.1600
4.3000
4.2322
2,800
Mar 30, 2026
3.5900
4.0800
3.5900
4.0400
3.9763
1,300
Mar 27, 2026
4.0800
4.0800
4.0800
4.0800
4.0157
200
Mar 26, 2026
4.1700
4.3100
4.1100
4.1700
4.1042
5,200
Mar 25, 2026
3.8800
3.8800
3.8800
3.8800
3.8188
300
Mar 24, 2026
3.7800
3.8800
3.7800
3.8100
3.7499
15,400
Mar 23, 2026
3.7100
3.7300
3.7100
3.7300
3.6712
800
Mar 20, 2026
3.6300
3.6600
3.6300
3.6600
3.6023
3,400
Mar 19, 2026
3.8000
3.8000
3.6900
3.6900
3.6318
10,700
Mar 18, 2026
4.0000
4.0800
4.0000
4.0200
3.9566
3,100
Mar 17, 2026
4.1600
4.1700
4.0800
4.1000
4.0353
8,100
Mar 16, 2026
3.9900
4.2300
3.9900
4.0900
4.0255
16,500
Mar 13, 2026
4.1400
4.1400
4.0800
4.1000
4.0353
2,200
Mar 12, 2026
4.5200
4.5200
4.4100
4.4100
4.3404
3,800
Mar 11, 2026
4.4800
4.4800
4.4800
4.4800
4.4093
400
Mar 10, 2026
4.5400
4.5400
4.5400
4.5400
4.4684
100
Mar 9, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
4.4100
4.4500
4.4100
4.4400
4.3700
4,100
Mar 6, 2026
4.6100
4.6100
4.5400
4.5700
4.4881
2,100
Mar 5, 2026
4.7000
4.7000
4.5700
4.5700
4.4881
13,100
Mar 4, 2026
4.7400
4.7400
4.7400
4.7400
4.6550
2,100
Mar 3, 2026
4.6900
4.6900
4.6900
4.6900
4.6059
200
Mar 2, 2026
4.8400
4.8500
4.8400
4.8500
4.7631
2,800
Feb 27, 2026
5.0000
5.0000
4.8500
4.9100
4.8220
1,500
Feb 26, 2026
4.6600
4.8800
4.6600
4.8800
4.7925
4,100
Feb 25, 2026
4.6600
4.7900
4.6600
4.7700
4.6845
5,700
Feb 24, 2026
4.6700
4.8800
4.6600
4.7600
4.6747
7,300
Feb 23, 2026
4.8000
4.8000
4.6200
4.7000
4.6158
18,100
Feb 20, 2026
4.7300
4.7300
4.7300
4.7300
4.6452
-
Feb 19, 2026
4.6000
4.7300
4.6000
4.7300
4.6452
1,100
Feb 18, 2026
4.5700
4.6100
4.5700
4.6100
4.5274
600
Feb 17, 2026
4.4800
4.4800
4.4600
4.4600
4.3801
1,000
Feb 13, 2026
4.5100
4.5400
4.5100
4.5100
4.4292
2,300
Feb 12, 2026
4.5900
4.5900
4.3900
4.3900
4.3113
1,600
Feb 11, 2026
4.6600
4.6600
4.5800
4.6400
4.5568
4,200
Feb 10, 2026
4.6200
4.6200
4.6000
4.6000
4.5175
1,100
Feb 9, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 9, 2026
4.5000
4.6000
4.5000
4.5800
4.4979
3,800
Feb 6, 2026
4.4400
4.4400
4.4100
4.4100
4.3211
3,300
Feb 5, 2026
4.3600
4.3600
4.2800
4.2800
4.1937
1,500
Feb 4, 2026
4.6400
4.6400
4.5000
4.5700
4.4779
2,600
Feb 3, 2026
4.5700
4.5700
4.4700
4.4700
4.3799
7,000
Feb 2, 2026
4.4100
4.4100
4.4100
4.4100
4.3211
8,700
Jan 30, 2026
4.5400
4.5400
4.4300
4.4800
4.3897
1,500
Jan 29, 2026
4.8200
4.8600
4.8200
4.8600
4.7621
1,400
Jan 28, 2026
4.8800
4.9400
4.8800
4.9200
4.8208
4,500
Jan 27, 2026
4.7000
4.7100
4.6600
4.7100
4.6151
8,300
Jan 26, 2026
4.9100
4.9700
4.8200
4.8200
4.7229
11,300
Jan 23, 2026
4.8000
4.8100
4.7600
4.7600
4.6641
6,400
Jan 22, 2026
4.9600
4.9600
4.8500
4.8500
4.7523
14,300
Jan 21, 2026
4.9600
4.9600
4.9600
4.9600
4.8600
8,300
Jan 20, 2026
4.6800
5.0000
4.6800
4.9500
4.8502
14,100
Jan 16, 2026
4.4500
4.4500
4.3300
4.3500
4.2623
3,200
Jan 15, 2026
4.4800
4.5100
4.4400
4.5100
4.4191
4,800
Jan 14, 2026
4.6000
4.6000
4.6000
4.6000
4.5073
1,000
Jan 13, 2026
4.6000
4.6900
4.5900
4.6100
4.5171
1,100
Jan 12, 2026
4.4900
4.5400
4.4900
4.5200
4.4289
2,300
Jan 9, 2026
4.3500
4.4200
4.3500
4.4200
4.3309
8,500
Jan 8, 2026
4.2600
4.2600
4.2600
4.2600
4.1742
-
Jan 7, 2026
4.2200
4.2600
4.2200
4.2600
4.1742
1,000
Jan 6, 2026
4.2100
4.2400
4.2100
4.2400
4.1546
1,700
Jan 5, 2026
4.1900
4.1900
4.1500
4.1500
4.0664
4,600
Jan 2, 2026
3.9200
4.1700
3.9200
4.1100
4.0272
600
Dec 31, 2025
4.2700
4.3100
4.2700
4.2900
4.2035
10,700
Dec 30, 2025
4.7800
4.7800
4.1800
4.2400
4.1546
4,600
Dec 29, 2025
4.1200
4.1300
4.1200
4.1200
4.0370
800
Dec 26, 2025
4.1100
4.1100
4.1100
4.1100
4.0272
-
Dec 24, 2025
4.1300
4.1300
4.1100
4.1100
4.0272
900
Dec 23, 2025
4.1500
4.1900
4.1200
4.1200
4.0370
5,000
Dec 22, 2025
4.0500
4.1200
4.0500
4.1200
4.0370
9,100
Dec 19, 2025
3.8900
4.0000
3.8900
4.0000
3.9194
5,200
Dec 18, 2025
3.8600
3.8600
3.8600
3.8600
3.7822
1,000
Dec 17, 2025
3.8000
3.8000
3.8000
3.8000
3.7234
1,000
Dec 16, 2025
3.6800
3.6800
3.6800
3.6800
3.6058
-
Dec 15, 2025
3.6800
3.6800
3.6800
3.6800
3.6058
100
Dec 12, 2025
3.7500
3.7600
3.7500
3.7600
3.6842
2,200
Dec 11, 2025
3.6500
3.7000
3.6500
3.6900
3.6156
2,300
Dec 10, 2025
3.5000
3.6000
3.5000
3.6000
3.5275
5,000
Dec 9, 2025
3.4900
3.4900
3.4900
3.4900
3.4197
600
Dec 8, 2025
3.3900
3.3900
3.3600
3.3900
3.3217
3,400
Dec 5, 2025
3.3400
3.3400
3.3400
3.3400
3.2727
-
Dec 4, 2025
3.3400
3.3400
3.3400
3.3400
3.2727
1,300
Dec 3, 2025
3.3500
3.3900
3.3500
3.3900
3.3217
5,700
Dec 2, 2025
3.2500
3.2900
3.2500
3.2900
3.2237
600
Dec 1, 2025
3.1500
3.2800
3.1500
3.2800
3.2139
13,500
Nov 28, 2025
3.0500
3.1300
3.0500
3.1300
3.0669
4,400
Nov 26, 2025
3.2100
3.2100
3.0500
3.0700
3.0081
86,100
Nov 25, 2025
3.2100
3.2100
3.2100
3.2100
3.1453
-
Nov 24, 2025
3.2100
3.2100
3.2100
3.2100
3.1453
15,400
Nov 21, 2025
3.2200
3.2200
3.2200
3.2200
3.1551
-
Nov 20, 2025
3.2200
3.2200
3.2200
3.2200
3.1551
600
Nov 19, 2025
3.3700
3.3700
3.2800
3.2800
3.2139
2,100
Nov 18, 2025
3.3700
3.3700
3.3700
3.3700
3.3021
500
Nov 17, 2025
3.3000
3.3100
3.2600
3.2600
3.1943
25,200
Nov 14, 2025
3.2500
3.3100
3.2500
3.3100
3.2433
22,100
Nov 13, 2025
3.3800
3.3800
3.3000
3.3000
3.2335
4,200
Nov 12, 2025
3.3800
3.3800
3.3800
3.3800
3.3119
-
Nov 11, 2025
3.3800
3.3800
3.3800
3.3800
3.3119
100
Nov 10, 2025
3.3700
3.3800
3.3700
3.3800
3.3119
400
Nov 7, 2025
3.2100
3.2100
3.1800
3.1800
3.1159
10,200
Nov 6, 2025
3.2000
3.2000
3.1400
3.1900
3.1257
22,000
Nov 5, 2025
3.1700
3.1700
3.1700
3.1700
3.1061
-
Nov 4, 2025
3.1700
3.1700
3.1700
3.1700
3.1061
400
Nov 3, 2025
3.2500
3.3100
3.2500
3.3100
3.2433
500
Oct 31, 2025
3.2200
3.2800
3.2200
3.2600
3.1943
600
