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 (%)
Aug 30, 2019 0.6657 0.6970 0.6200 0.6320 89,700 -0.05(-7.33%)
Aug 29, 2019 0.6641 0.7390 0.6566 0.6820 124,378 +0.01(+0.86%)
Aug 28, 2019 0.6210 0.6819 0.6210 0.6762 65,278 +0.01(+1.23%)
Aug 27, 2019 0.6841 0.7500 0.6500 0.6680 166,022 +0.02(+2.77%)
Aug 26, 2019 0.9295 0.9400 0.6500 0.6500 460,495 -0.23(-26.50%)
Aug 23, 2019 0.9600 1.000 0.8800 0.8844 89,000 -0.07(-6.91%)
Aug 22, 2019 0.9900 1.020 0.9500 0.9500 39,335 -0.05(-5.00%)
Aug 21, 2019 1.010 1.010 0.9900 1.000 12,418 -0.00(-0.10%)
Aug 20, 2019 0.9900 1.020 0.9900 1.001 23,080 +0.01(+1.11%)
Aug 19, 2019 0.9950 1.034 0.9900 0.9900 73,530 -0.03(-2.78%)
Aug 16, 2019 1.044 1.070 1.000 1.018 59,500 +0.02(+2.51%)
Aug 15, 2019 1.030 1.039 0.9928 0.9934 93,825 -0.03(-2.56%)
Aug 14, 2019 1.097 1.100 1.000 1.020 51,179 -0.03(-2.90%)
Aug 13, 2019 1.102 1.129 1.050 1.050 59,260 -0.06(-5.41%)
Aug 12, 2019 1.090 1.150 1.050 1.110 64,750 -0.04(-3.17%)
Aug 09, 2019 1.160 1.226 1.146 1.146 32,300 -0.11(-9.02%)
Aug 08, 2019 1.180 1.270 1.180 1.260 95,156 -0.02(-1.56%)
Aug 07, 2019 1.327 1.330 1.240 1.280 52,902 -0.05(-3.76%)
Aug 06, 2019 1.363 1.363 1.199 1.330 140,088 -0.03(-2.21%)
Aug 05, 2019 1.217 1.360 1.217 1.360 48,314 +0.02(+1.49%)
Aug 02, 2019 1.411 1.411 1.300 1.340 28,400 +0.01(+0.56%)
Aug 01, 2019 1.290 1.450 1.290 1.333 63,242 -0.06(-4.14%)
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%)
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.