Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

DynaResource, Inc. (DYNR)

1.1700
+0.1500
+(14.71%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251.17001.17001.17001.17001.1700-
Apr 24, 20251.17001.17001.17001.17001.1700-
Apr 23, 20251.17001.17001.17001.17001.1700100
Apr 22, 20251.06001.06000.95001.02001.02001,100
Apr 21, 20250.98000.98000.98000.98000.98004,400
Apr 17, 20250.93001.08000.93000.98000.98006,200
Apr 16, 20251.00001.09000.93001.00001.000018,400
Apr 15, 20251.06001.20000.94000.95000.950029,800
Apr 14, 20250.92001.05000.92001.04001.040010,300
Apr 11, 20250.92000.92000.90000.90000.90002,400
Apr 10, 20250.91000.92000.91000.92000.9200700
Apr 9, 20250.91000.92000.91000.92000.920051,500
Apr 8, 20250.92000.92000.92000.92000.9200-
Apr 7, 20250.92000.92000.92000.92000.9200-
Apr 4, 20250.92000.92000.92000.92000.9200-
Apr 3, 20250.92000.92000.92000.92000.9200400
Apr 2, 20250.91000.92000.91000.91000.91007,800
Apr 1, 20250.92000.92000.92000.92000.92006,000
Mar 31, 20250.91000.92000.91000.92000.920012,100
Mar 28, 20250.91000.91000.91000.91000.910012,700
Mar 27, 20250.92000.92000.92000.92000.9200-
Mar 26, 20250.90000.92000.90000.92000.920014,800
Mar 25, 20250.92000.92000.92000.92000.92001,600
Mar 24, 20250.90000.90000.90000.90000.9000500
Mar 21, 20250.92000.92000.92000.92000.9200100
Mar 20, 20250.90000.90000.90000.90000.9000-
Mar 19, 20250.75000.90000.75000.90000.9000500
Mar 18, 20250.91000.91000.91000.91000.9100100
Mar 17, 20250.89000.89000.89000.89000.89002,000
Mar 14, 20250.92000.92000.88000.88000.88004,500
Mar 13, 20251.00001.00001.00001.00001.0000-
Mar 12, 20250.77001.00000.77001.00001.0000200
Mar 11, 20250.83001.00000.77000.77000.77002,300
Mar 10, 20250.98000.98000.98000.98000.9800-
Mar 7, 20250.91001.00000.91000.98000.98002,300
Mar 6, 20250.92000.99000.90000.92000.92007,500
Mar 5, 20251.03001.03000.98001.00001.00005,000
Mar 4, 20251.00001.00001.00001.00001.00002,200
Mar 3, 20251.13001.13000.98000.98000.98004,700
Feb 28, 20251.05001.05001.00001.05001.05005,200
Feb 27, 20251.05001.15001.04001.13001.13001,900
Feb 26, 20251.08001.08001.08001.08001.0800-
Feb 25, 20251.08001.08001.07001.08001.0800900
Feb 24, 20251.08001.08001.08001.08001.0800-
Feb 21, 20251.08001.08001.08001.08001.0800100
Feb 20, 20251.08001.08001.08001.08001.0800-
Feb 19, 20251.04001.08001.04001.08001.08001,100
Feb 18, 20251.03001.09001.03001.09001.0900600
Feb 14, 20251.13001.13001.13001.13001.1300-
Feb 13, 20251.13001.13001.13001.13001.1300-
Feb 12, 20251.12001.13001.09001.13001.1300300
Feb 11, 20251.06001.06001.06001.06001.06001,100
Feb 10, 20251.06001.15001.00001.12001.1200700
Feb 7, 20251.05001.15001.05001.15001.15004,300
Feb 6, 20251.05001.05001.05001.05001.05001,500
Feb 5, 20251.04001.04001.00001.00001.0000600
Feb 4, 20251.04001.04001.04001.04001.0400-
Feb 3, 20251.04001.04001.04001.04001.04001,000
Jan 31, 20251.08001.08001.08001.08001.0800100
Jan 30, 20251.05001.10001.04001.10001.10002,700
Jan 29, 20251.04001.18001.00001.18001.18002,600
Jan 28, 20251.05001.05001.05001.05001.0500-
Jan 27, 20251.00001.05001.00001.05001.05002,600
Jan 24, 20251.09001.09001.09001.09001.0900-
Jan 23, 20251.00001.10001.00001.09001.09003,600
Jan 22, 20251.15001.15001.15001.15001.1500-
Jan 21, 20251.15001.15001.15001.15001.1500-
Jan 17, 20251.15001.15001.15001.15001.1500100
Jan 16, 20251.19001.19001.19001.19001.1900-
Jan 15, 20251.19001.19001.19001.19001.1900-
Jan 14, 20251.05001.19000.95001.19001.1900700
Jan 13, 20251.00001.15000.95001.00001.00003,100
Jan 10, 20250.96001.00000.95001.00001.00005,000
Jan 8, 20250.94000.94000.94000.94000.9400100
Jan 7, 20251.03001.03001.03001.03001.0300-
Jan 6, 20250.90001.03000.90001.03001.03001,100
Jan 3, 20250.83000.85000.83000.85000.85002,100
Jan 2, 20251.00001.00001.00001.00001.0000-
Dec 31, 20241.00001.00001.00001.00001.0000-
Dec 30, 20241.00001.00001.00001.00001.0000-
Dec 27, 20241.00001.00001.00001.00001.0000-
Dec 26, 20241.00001.00001.00001.00001.0000-
Dec 24, 20241.00001.00001.00001.00001.0000-
Dec 23, 20241.00001.00001.00001.00001.0000-
Dec 20, 20240.88001.00000.88001.00001.0000200
Dec 19, 20240.88000.89000.80000.89000.890014,900
Dec 18, 20240.88000.88000.88000.88000.8800-
Dec 17, 20240.89000.89000.88000.88000.88001,300
Dec 16, 20240.89000.89000.89000.89000.8900-
Dec 13, 20240.89000.89000.89000.89000.8900-
Dec 12, 20241.00001.00000.88000.89000.89008,800
Dec 11, 20240.99000.99000.99000.99000.99001,000
Dec 10, 20241.00001.00001.00001.00001.00001,400
Dec 9, 20240.99000.99000.99000.99000.99001,700
Dec 6, 20241.00001.00000.99000.99000.99001,200
Dec 5, 20240.99000.99000.99000.99000.9900300
Dec 4, 20240.99001.00000.99001.00001.0000300
Dec 3, 20240.99000.99000.99000.99000.9900300
Dec 2, 20240.99001.00000.99001.00001.0000900
Nov 29, 20241.00001.00001.00001.00001.00001,000
Nov 27, 20241.00001.00001.00001.00001.0000-
Nov 26, 20241.00001.05001.00001.00001.00002,100
Nov 25, 20241.00001.00001.00001.00001.00001,000
Nov 22, 20241.01001.01001.01001.01001.01001,000
Nov 21, 20241.05001.05000.99001.01001.01001,600
Nov 20, 20241.16001.18001.00001.00001.00002,500
Nov 19, 20241.09001.16001.09001.16001.16006,000
Nov 18, 20241.19001.51000.99001.09001.090017,800
Nov 15, 20240.85001.00000.85001.00001.0000400
Nov 14, 20240.85000.85000.85000.85000.8500-
Nov 13, 20240.82001.09000.81000.85000.850014,000
Nov 12, 20240.86000.98000.81000.81000.81006,500
Nov 11, 20240.82000.86000.82000.82000.82002,000
Nov 8, 20240.88000.88000.88000.88000.88001,000
Nov 7, 20240.90000.90000.90000.90000.9000-
Nov 6, 20240.96000.96000.88000.90000.90002,900
Nov 5, 20240.84000.90000.80000.90000.90006,000
Nov 4, 20240.85000.98000.84000.98000.98001,900
Nov 1, 20240.90000.90000.90000.90000.9000-
Oct 31, 20240.85000.90000.85000.90000.9000200
Oct 30, 20240.92000.99000.80000.99000.990010,400
Oct 29, 20240.83001.01000.83001.00001.000021,000
Oct 28, 20240.90000.96000.80000.80000.800011,500
Oct 25, 20240.90000.90000.90000.90000.9000200
Oct 24, 20240.90000.95000.83000.95000.950013,800
Oct 23, 20240.93000.97000.81000.90000.900038,900
Oct 22, 20240.93000.93000.93000.93000.9300100
Oct 21, 20240.94000.94000.94000.94000.9400100
Oct 18, 20240.85000.85000.80000.80000.80005,000
Oct 17, 20240.86000.96000.71000.75000.75003,500
Oct 16, 20240.90000.90000.73000.82000.820010,400
Oct 15, 20240.97000.97000.97000.97000.9700100
Oct 14, 20240.95001.00000.80000.80000.80001,200
Oct 11, 20240.75000.90000.75000.90000.90001,200
Oct 10, 20241.00001.00001.00001.00001.0000-
Oct 9, 20241.00001.00001.00001.00001.0000-
Oct 8, 20241.00001.00001.00001.00001.0000200
Oct 7, 20241.04001.04001.04001.04001.0400-
Oct 4, 20241.04001.04001.04001.04001.04001,700
Oct 3, 20241.09001.09001.09001.09001.0900-
Oct 2, 20241.00001.09001.00001.09001.0900600
Oct 1, 20240.98001.00000.95001.00001.00001,600
Sep 30, 20240.97000.98000.97000.98000.9800200
Sep 27, 20241.00001.00001.00001.00001.0000-
Sep 26, 20240.98001.00000.72001.00001.00002,100
Sep 25, 20240.95000.99000.90000.99000.99001,700
Sep 24, 20241.00001.00001.00001.00001.0000-
Sep 23, 20240.98001.00000.98001.00001.0000200
Sep 20, 20241.00001.00001.00001.00001.0000-
Sep 19, 20241.00001.00001.00001.00001.0000-
Sep 18, 20241.04001.07000.95001.00001.00008,900
Sep 17, 20241.08001.09000.72001.08001.08004,200
Sep 16, 20240.99001.08000.99001.08001.08001,200
Sep 13, 20240.99000.99000.70000.99000.99001,700
Sep 12, 20240.99000.99000.99000.99000.9900-
Sep 11, 20240.99000.99000.67000.99000.99002,000
Sep 10, 20241.03001.03001.03001.03001.0300-
Sep 9, 20241.03001.03001.03001.03001.0300-
Sep 6, 20241.03001.03001.03001.03001.0300-
Sep 5, 20240.67001.05000.67001.03001.03002,400
Sep 4, 20241.09001.09001.09001.09001.0900-
Sep 3, 20241.09001.09001.09001.09001.0900300
Aug 30, 20241.00001.00000.96001.00001.000036,600
Aug 29, 20240.90001.04000.90001.04001.04001,100
Aug 28, 20240.80001.00000.80001.00001.00001,900
Aug 27, 20241.10001.10000.80000.80000.80001,400
Aug 26, 20241.15001.21000.85001.10001.100014,800
Aug 23, 20240.99001.08000.97001.08001.08009,000
Aug 22, 20241.00001.15000.93000.97000.970052,700
Aug 21, 20241.00001.00001.00001.00001.00005,100
Aug 20, 20241.00001.01000.98000.98000.980021,100
Aug 19, 20241.00001.03001.00001.01001.010015,600
Aug 16, 20241.00001.14001.00001.14001.1400900
Aug 15, 20241.01001.01000.99001.00001.00001,900
Aug 14, 20241.15001.15001.00001.00001.000019,600
Aug 13, 20241.15001.15001.15001.15001.1500100
Aug 12, 20241.15001.15001.15001.15001.1500-
Aug 9, 20241.14001.15001.10001.15001.1500400
Aug 8, 20241.25001.25001.25001.25001.2500-
Aug 7, 20241.25001.25001.25001.25001.2500-
Aug 6, 20241.30001.30001.23001.25001.25005,900
Aug 5, 20241.30001.30001.24001.25001.25001,000
Aug 2, 20241.30001.30001.30001.30001.3000-
Aug 1, 20241.30001.30001.30001.30001.3000100
Jul 31, 20241.35001.35001.28001.29001.2900700
Jul 30, 20241.36001.40001.26001.35001.350011,300
Jul 29, 20241.40001.49001.34001.38001.380010,000
Jul 26, 20241.41001.41001.41001.41001.4100-
Jul 25, 20241.41001.41001.41001.41001.4100700
Jul 24, 20241.45001.45001.45001.45001.4500-
Jul 23, 20241.45001.45001.41001.45001.4500300
Jul 22, 20241.43001.43001.41001.41001.4100900
Jul 19, 20241.49001.49001.49001.49001.4900-
Jul 18, 20241.45001.49001.45001.49001.4900200
Jul 17, 20241.47001.49001.47001.49001.49001,000
Jul 16, 20241.49001.49001.49001.49001.4900-
Jul 15, 20241.49001.49001.45001.49001.4900900
Jul 12, 20241.49001.49001.49001.49001.4900100
Jul 11, 20241.49001.49001.45001.45001.45005,000
Jul 10, 20241.48001.48001.48001.48001.4800200
Jul 9, 20241.49001.49001.46001.46001.4600400
Jul 8, 20241.50001.50001.50001.50001.5000-
Jul 5, 20241.50001.50001.50001.50001.5000-
Jul 3, 20241.50001.50001.50001.50001.5000200
Jul 2, 20241.49001.50001.46001.46001.46002,200
Jul 1, 20241.49001.50001.49001.50001.5000300
Jun 28, 20241.52001.52001.52001.52001.5200-
Jun 27, 20241.50001.54001.50001.52001.52002,200
Jun 26, 20241.70001.75001.50001.70001.70007,100
Jun 25, 20241.70001.70001.70001.70001.7000400
Jun 24, 20241.70001.70001.70001.70001.7000-
Jun 21, 20241.70001.70001.70001.70001.7000-
Jun 20, 20241.70001.70001.70001.70001.7000-
Jun 18, 20241.70001.70001.70001.70001.700017,000
Jun 17, 20241.77001.77001.70001.70001.70003,000
Jun 14, 20241.80001.84001.80001.84001.8400200
Jun 13, 20241.78001.78001.78001.78001.7800-
Jun 12, 20241.78001.80001.78001.78001.7800600
Jun 11, 20241.65001.70001.65001.70001.7000200
Jun 10, 20241.70001.70001.70001.70001.70002,700
Jun 7, 20241.75001.75001.70001.70001.70003,300
Jun 6, 20241.80001.80001.80001.80001.8000-
Jun 5, 20241.82001.82001.80001.80001.800014,400
Jun 4, 20241.75001.85001.75001.81001.81004,500
Jun 3, 20241.75001.75001.75001.75001.7500-
May 31, 20241.80001.80001.38001.75001.75007,500
May 30, 20241.80001.80001.80001.80001.80001,200
May 29, 20241.94001.94001.94001.94001.9400-
May 28, 20241.94001.94001.94001.94001.9400-
May 24, 20241.94001.94001.94001.94001.9400-
May 23, 20241.90001.94001.90001.94001.9400800
May 22, 20241.85001.85001.85001.85001.8500200
May 21, 20241.90001.90001.90001.90001.9000-
May 20, 20241.94001.94001.86001.90001.90004,000
May 17, 20241.94001.94001.94001.94001.9400200
May 16, 20241.95001.95001.95001.95001.9500-
May 15, 20241.95001.95001.95001.95001.9500-
May 14, 20241.95001.95001.93001.95001.9500800
May 13, 20241.99001.99001.90001.90001.90001,500
May 10, 20241.95001.95001.95001.95001.9500100
May 9, 20241.90001.90001.90001.90001.9000-
May 8, 20241.90001.90001.90001.90001.9000-
May 7, 20241.90001.90001.90001.90001.9000300
May 6, 20242.05002.05002.05002.05002.0500200
May 3, 20241.80001.80001.80001.80001.8000-
May 2, 20241.80001.80001.80001.80001.8000100
May 1, 20241.75001.90001.71001.80001.80004,300
Apr 30, 20241.74001.75001.73001.73001.73003,100
Apr 29, 20241.73001.73001.71001.73001.73001,800