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 (%)
Sep 30, 2019 0.1225 0.1225 0.0860 0.0860 344,397 -0.03(-27.61%)
Sep 27, 2019 0.1318 0.1400 0.1150 0.1188 353,000 -0.03(-18.07%)
Sep 26, 2019 0.1390 0.1730 0.1374 0.1450 147,065 -0.01(-8.29%)
Sep 25, 2019 0.1582 0.2190 0.1358 0.1581 201,718 +0.01(+4.01%)
Sep 24, 2019 0.1735 0.2100 0.1400 0.1520 229,549 -0.04(-20.25%)
Sep 23, 2019 0.1280 0.1906 0.1150 0.1906 571,396 +0.06(+46.95%)
Sep 20, 2019 0.1785 0.2000 0.1297 0.1297 1,456,200 -0.07(-35.15%)
Sep 19, 2019 0.4300 0.4300 0.1750 0.2000 1,308,107 -0.23(-53.17%)
Sep 16, 2019 0.4271 0.4271 0.4271 0 -0.08(-16.01%)
Sep 13, 2019 0.6200 0.6320 0.5070 0.5085 262,000 -0.14(-21.55%)
Sep 12, 2019 0.6939 0.6939 0.6250 0.6482 147,095 -0.05(-7.70%)
Sep 11, 2019 0.7580 0.7649 0.6797 0.7023 131,313 -0.02(-2.09%)
Sep 10, 2019 0.8820 0.8820 0.7148 0.7173 289,964 -0.11(-13.49%)
Sep 09, 2019 0.9171 0.9360 0.8080 0.8292 116,135 -0.05(-5.77%)
Sep 06, 2019 0.7950 0.9270 0.7730 0.8800 83,900 +0.11(+14.29%)
Sep 05, 2019 0.8300 0.8400 0.7040 0.7700 123,967 -0.09(-10.36%)
Sep 04, 2019 0.9199 0.9293 0.8230 0.8590 52,053 -0.07(-7.03%)
Sep 03, 2019 0.6711 0.9580 0.6470 0.9240 190,655 +0.29(+46.20%)
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%)
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.