Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dionymed Brands Inc (OP: DYMEF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 1.340 1.420 1.340 1.390 31,944 +0.01(+0.80%)
Jul 30, 2019 1.400 1.423 1.280 1.379 24,624 -0.01(-0.79%)
Jul 29, 2019 1.375 1.426 1.270 1.390 43,241 +0.04(+2.94%)
Jul 26, 2019 1.320 1.380 1.220 1.350 55,700 +0.07(+5.09%)
Jul 25, 2019 1.495 1.533 1.200 1.285 148,938 -0.17(-11.69%)
Jul 24, 2019 1.390 1.508 1.372 1.455 147,954 +0.08(+5.43%)
Jul 23, 2019 1.430 1.500 1.046 1.380 448,084 -0.02(-1.42%)
Jul 22, 2019 1.387 1.508 1.380 1.400 167,535 +0.02(+1.52%)
Jul 19, 2019 1.300 1.401 1.250 1.379 116,700 +0.13(+10.68%)
Jul 18, 2019 1.081 1.447 1.000 1.246 169,545 +0.17(+15.44%)
Jul 17, 2019 1.135 1.210 1.068 1.079 202,376 -0.05(-4.49%)
Jul 16, 2019 0.8412 1.320 0.8100 1.130 659,624 +0.27(+32.16%)
Jul 15, 2019 0.8400 0.8940 0.8030 0.8550 87,841 -0.00(-0.23%)
Jul 12, 2019 0.8798 0.8810 0.8300 0.8570 90,900 -0.03(-3.23%)
Jul 11, 2019 0.8900 0.9390 0.8470 0.8856 68,584 +0.01(+0.98%)
Jul 10, 2019 0.8940 0.9890 0.8770 0.8770 126,345 -0.05(-5.08%)
Jul 09, 2019 0.9622 0.9850 0.9239 0.9239 43,529 -0.06(-6.01%)
Jul 08, 2019 0.9238 0.9889 0.9180 0.9830 113,423 +0.00(+0.31%)
Jul 05, 2019 0.9593 1.017 0.9593 0.9800 53,700 -0.09(-8.14%)
Jul 03, 2019 1.116 1.116 1.000 1.067 80,100 +0.02(+1.60%)
Jul 02, 2019 0.9244 1.120 0.9244 1.050 172,969 +0.08(+8.25%)
Jul 01, 2019 1.030 1.030 0.8900 0.9700 125,754 +0.05(+5.43%)
Jun 28, 2019 0.8294 0.9489 0.8294 0.9200 134,800 +0.07(+8.32%)
Jun 27, 2019 0.9927 1.052 0.8178 0.8493 167,406 -0.12(-12.44%)
Jun 26, 2019 1.040 1.040 0.9645 0.9700 19,585 -0.01(-1.35%)
Jun 25, 2019 1.010 1.020 0.9300 0.9833 132,223 -0.04(-3.70%)
Jun 24, 2019 1.010 1.100 1.010 1.021 76,250 -0.04(-4.03%)
Jun 21, 2019 1.055 1.090 1.030 1.064 61,000 +0.00(+0.38%)
Jun 20, 2019 1.170 1.170 1.050 1.060 40,798 -0.06(-5.36%)
Jun 19, 2019 1.120 1.140 1.088 1.120 78,974 +0.00(+0.00%)
Jun 18, 2019 1.300 1.300 1.060 1.120 350,763 -0.12(-9.81%)
Jun 17, 2019 1.351 1.380 1.233 1.242 36,969 -0.10(-7.47%)
Jun 14, 2019 1.465 1.470 1.300 1.342 88,700 -0.13(-8.71%)
Jun 13, 2019 1.420 1.490 1.420 1.470 22,779 -0.00(-0.24%)
Jun 12, 2019 1.530 1.530 1.450 1.474 9,890 +0.01(+0.44%)
Jun 11, 2019 1.580 1.608 1.467 1.467 33,778 -0.09(-5.96%)
Jun 10, 2019 1.440 1.659 1.440 1.560 42,295 +0.08(+5.41%)
Jun 07, 2019 1.500 1.500 1.300 1.480 220,400 +0.04(+2.78%)
Jun 06, 2019 1.440 1.539 1.393 1.440 128,484 +0.00(+0.08%)
Jun 05, 2019 1.640 1.710 1.439 1.439 110,344 -0.16(-10.07%)
Jun 04, 2019 1.500 1.647 1.424 1.600 55,485 +0.10(+6.67%)
Jun 03, 2019 1.810 1.840 1.467 1.500 176,893 -0.22(-12.54%)
May 31, 2019 1.487 1.780 1.230 1.715 373,500 +0.30(+20.77%)
May 30, 2019 1.649 1.649 1.420 1.420 112,045 -0.20(-12.35%)
May 29, 2019 1.685 1.716 1.580 1.620 100,660 -0.10(-5.81%)
May 28, 2019 1.813 1.840 1.700 1.720 67,103 -0.11(-6.10%)
May 24, 2019 1.660 1.837 1.660 1.832 63,600 +0.13(+7.63%)
May 23, 2019 1.840 1.840 1.668 1.702 66,966 -0.10(-5.44%)
May 22, 2019 1.810 1.900 1.800 1.800 80,311 -0.06(-3.23%)
May 21, 2019 1.930 1.930 1.840 1.860 33,543 -0.06(-3.12%)
May 20, 2019 1.730 1.990 1.730 1.920 39,633 +0.05(+2.88%)
May 17, 2019 1.880 1.950 1.850 1.866 27,600 -0.01(-0.73%)
May 16, 2019 1.980 1.980 1.865 1.880 85,711 -0.01(-0.53%)
May 15, 2019 2.010 2.010 1.831 1.890 85,182 -0.04(-2.29%)
May 14, 2019 1.980 2.002 1.829 1.934 134,473 -0.05(-2.31%)
May 13, 2019 1.990 2.000 1.750 1.980 99,213 +0.00(+0.05%)
May 10, 2019 1.760 1.990 1.750 1.979 68,500 +0.21(+11.81%)
May 09, 2019 1.840 1.924 1.770 1.770 39,880 -0.06(-3.28%)
May 08, 2019 1.830 2.060 1.806 1.830 117,983 +0.02(+1.10%)
May 07, 2019 1.960 2.020 1.690 1.810 134,143 -0.16(-8.01%)
May 06, 2019 1.970 2.011 1.914 1.968 43,452 +0.03(+1.42%)
May 03, 2019 2.005 2.019 1.840 1.940 73,500 +0.02(+1.04%)
May 02, 2019 2.089 2.250 1.897 1.920 235,940 -0.17(-8.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.