Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynamic Technologies Group Inc (TSV: EIL )

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 (%)
May 31, 2017 0.5900 0.5900 0.5000 0.5300 498,600 -0.04(-7.02%)
May 30, 2017 0.5600 0.5800 0.5500 0.5700 190,057 +0.02(+3.64%)
May 29, 2017 0.6100 0.6100 0.5500 0.5500 822,750 -0.07(-11.29%)
May 26, 2017 0.6600 0.7200 0.6000 0.6200 1,035,841 -0.03(-4.62%)
May 25, 2017 0.4750 0.6700 0.4750 0.6500 1,021,194 +0.17(+35.42%)
May 24, 2017 0.5100 0.5100 0.4800 0.4800 604,075 -0.03(-5.88%)
May 23, 2017 0.5600 0.6000 0.5000 0.5100 963,495 -0.04(-7.27%)
May 19, 2017 0.3900 0.5500 0.3900 0.5500 2,862,601 +0.21(+61.76%)
May 18, 2017 0.3700 0.3700 0.3400 0.3400 29,000 -0.02(-5.56%)
May 17, 2017 0.3600 0.3600 0.3600 0.3600 12,000 +0.00(+0.00%)
May 15, 2017 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
May 12, 2017 0.3700 0.3750 0.3700 0.3700 19,400 -0.02(-3.90%)
May 11, 2017 0.3750 0.3850 0.3750 0.3850 14,610 +0.00(+0.00%)
May 10, 2017 0.3850 0.3850 0.3850 0.3850 10,000 +0.01(+1.32%)
May 09, 2017 0.3750 0.3800 0.3750 0.3800 28,440 +0.01(+1.33%)
May 08, 2017 0.3750 0.3750 0.3750 0.3750 6,500 +0.00(+0.00%)
May 05, 2017 0.3850 0.3850 0.3750 0.3750 4,500 -0.02(-3.85%)
May 04, 2017 0.3850 0.3900 0.3800 0.3900 142,000 -0.01(-2.50%)
May 03, 2017 0.3900 0.4000 0.3900 0.4000 117,625 -0.01(-2.44%)
May 02, 2017 0.3800 0.4100 0.3750 0.4100 184,500 +0.03(+7.89%)
May 01, 2017 0.3900 0.3900 0.3800 0.3800 79,500 -0.02(-3.80%)
Apr 28, 2017 0.4100 0.4100 0.3900 0.3950 213,762 -0.02(-4.82%)
Apr 27, 2017 0.4100 0.4150 0.4000 0.4150 17,000 +0.01(+1.22%)
Apr 26, 2017 0.4000 0.4200 0.3950 0.4100 220,875 +0.00(+0.00%)
Apr 25, 2017 0.4100 0.4100 0.4100 0.4100 5,500 +0.01(+2.50%)
Apr 24, 2017 0.4000 0.4150 0.3950 0.4000 11,500 +0.00(+0.00%)
Apr 21, 2017 0.4100 0.4100 0.4000 0.4000 2,250 -0.01(-2.44%)
Apr 20, 2017 0.4100 0.4100 0.4050 0.4100 28,500 -0.01(-2.38%)
Apr 19, 2017 0.4200 0.4200 0.4200 0.4200 20,000 +0.00(+0.00%)
Apr 18, 2017 0.4200 0.4200 0.4050 0.4200 45,000 +0.01(+2.44%)
Apr 17, 2017 0.4100 0.4100 0.4100 0.4100 10,450 -0.01(-2.38%)
Apr 13, 2017 0.4150 0.4200 0.4000 0.4200 58,050 +0.01(+2.44%)
Apr 12, 2017 0.4050 0.4100 0.4050 0.4100 51,000 +0.00(+0.00%)
Apr 11, 2017 0.4100 0.4100 0.4050 0.4100 35,000 +0.00(+0.00%)
Apr 10, 2017 0.4100 0.4100 0.4100 0.4100 54,000 +0.00(+0.00%)
Apr 07, 2017 0.3950 0.4100 0.3950 0.4100 29,000 +0.01(+3.80%)
Apr 06, 2017 0.3950 0.3950 0.3950 0.3950 750 +0.01(+1.28%)
Apr 05, 2017 0.3900 0.3900 0.3900 0.3900 18,750 -0.01(-2.50%)
Apr 04, 2017 0.4000 0.4000 0.4000 0.4000 72,875 +0.01(+2.56%)
Apr 03, 2017 0.3800 0.3900 0.3800 0.3900 3,500 +0.01(+2.63%)
Mar 31, 2017 0.3800 0.3800 0.3800 0.3800 5,000 +0.00(+0.00%)
Mar 30, 2017 0.3850 0.3850 0.3800 0.3800 6,045 -0.01(-2.56%)
Mar 29, 2017 0.4050 0.4050 0.3900 0.3900 36,500 -0.01(-2.50%)
Mar 28, 2017 0.4000 0.4000 0.4000 0.4000 2,500 +0.01(+2.56%)
Mar 27, 2017 0.3950 0.3950 0.3900 0.3900 60,500 -0.01(-1.27%)
Mar 24, 2017 0.3950 0.3950 0.3950 0.3950 6,660 +0.00(+0.00%)
Mar 21, 2017 0.3950 0.3950 0.3950 100 +0.00(+0.00%)
Mar 17, 2017 0.3950 0.3950 0.3950 380 -0.01(-1.25%)
Mar 16, 2017 0.4100 0.4100 0.4000 0.4000 105,535 +0.01(+2.56%)
Mar 15, 2017 0.3900 0.3900 0.3900 0.3900 4,250 +0.00(+0.00%)
Mar 14, 2017 0.3900 0.3900 0.3900 0.3900 2,000 +0.00(+0.00%)
Mar 13, 2017 0.3900 0.3900 0.3900 0.3900 7,000 +0.00(+0.00%)
Mar 10, 2017 0.3950 0.3950 0.3900 0.3900 18,000 -0.01(-1.27%)
Mar 09, 2017 0.3950 0.3950 0.3950 0.3950 12,925 +0.00(+0.00%)
Mar 08, 2017 0.3950 0.3950 0.3950 0.3950 1,500 +0.00(+0.00%)
Mar 07, 2017 0.4000 0.4000 0.3950 0.3950 30,000 -0.01(-1.25%)
Mar 03, 2017 0.4000 0.4000 0.4000 250 +0.02(+3.90%)
Mar 02, 2017 0.3800 0.3850 0.3800 0.3850 8,000 +0.01(+1.32%)
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.