OTC Markets OTCPK - Delayed Quote USD

Dye & Durham Limited (DYNDF)

6.72
-0.03
(-0.44%)
At close: May 8 at 12:41:46 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 20256.646.886.636.886.883,900
May 7, 20256.386.386.386.386.38-
May 6, 20256.386.386.386.386.38-
May 5, 20256.386.386.386.386.38-
May 2, 20256.386.386.386.386.3810,400
May 1, 20256.526.526.526.526.52-
Apr 30, 20256.526.526.526.526.52-
Apr 29, 20256.526.526.526.526.5235,800
Apr 28, 20256.756.756.756.756.756,000
Apr 25, 20256.616.906.616.906.902,200
Apr 24, 20256.696.696.496.496.499,300
Apr 23, 20256.026.026.026.026.027,900
Apr 22, 20255.925.925.925.925.9211,000
Apr 21, 20255.845.845.845.845.84-
Apr 17, 20255.845.845.845.845.846,100
Apr 16, 20255.925.925.835.865.869,700
Apr 15, 20256.076.076.076.076.07-
Apr 14, 20256.006.086.006.076.075,600
Apr 11, 20255.855.995.855.895.8926,700
Apr 10, 20256.066.066.066.066.06-
Apr 9, 20256.006.065.896.066.0621,700
Apr 8, 20255.835.835.825.825.8212,200
Apr 7, 20256.216.215.615.795.795,000
Apr 4, 20256.896.896.356.426.4211,200
Apr 3, 20257.087.226.907.117.119,800
Apr 2, 20257.287.447.247.447.4410,600
Apr 1, 20257.957.957.957.957.95-
Mar 31, 20257.957.957.957.957.95-
Mar 28, 20257.957.957.957.957.95-
Mar 27, 20257.957.957.957.957.95-
Mar 26, 20258.118.117.927.957.956,600
Mar 25, 20258.258.328.258.288.2825,900
Mar 24, 20258.478.478.348.348.34800
Mar 21, 20258.758.758.578.578.576,600
Mar 20, 20258.628.628.628.628.62-
Mar 19, 20258.628.628.628.628.62-
Mar 18, 20258.628.628.628.628.62-
Mar 17, 20258.628.628.628.628.62-
Mar 14, 20258.708.708.628.628.6210,100
Mar 13, 20258.788.788.788.788.78-
Mar 12, 20258.788.788.788.788.781,700
Mar 11, 20259.269.268.799.019.018,800
Mar 10, 20258.279.158.279.159.1512,000
Mar 7, 20259.259.339.169.169.169,600
Mar 6, 20259.009.009.009.009.008,800
Mar 5, 20258.879.088.879.089.0818,200
Mar 4, 20258.288.548.238.518.5110,700
Mar 3, 20258.758.758.498.498.4916,800
Feb 28, 20258.698.718.698.718.718,000
Feb 27, 20258.838.858.688.688.6819,400
Feb 26, 20259.169.169.099.119.1110,100
Feb 25, 20259.779.778.629.449.4443,900
Feb 24, 20259.1912.059.1910.1910.1953,100
Feb 21, 20258.658.658.228.308.3013,700
Feb 20, 20258.698.698.698.698.693,800
Feb 19, 20258.978.978.978.978.97-
Feb 18, 20258.998.998.978.978.9716,300
Feb 14, 20259.519.779.519.779.7741,600
Feb 13, 202510.0910.189.669.669.6644,000
Feb 12, 202510.2710.2710.2710.2710.27-
Feb 11, 202510.1710.2710.1710.2710.272,900
Feb 10, 202510.2810.2810.2810.2810.287,000
Feb 7, 202510.0610.0610.0610.0610.06-
Feb 6, 202510.0610.0610.0610.0610.0615,700
Feb 5, 202510.1810.1810.0710.0710.0725,000
Feb 4, 202510.0010.139.9510.1310.133,100
Feb 3, 20259.9610.019.8210.0110.013,700
Jan 31, 202510.5110.5210.4310.4310.436,500
Jan 30, 202510.3810.3810.3810.3810.38-
Jan 29, 202510.3810.3810.3810.3810.388,300
Jan 28, 202510.2310.2310.2310.2310.23-
Jan 27, 202510.5010.5110.1710.2310.2313,800
Jan 24, 202510.5310.5310.5310.5310.53-
Jan 23, 202510.5310.5310.5310.5310.5313,200
Jan 22, 202511.1011.1011.1011.1011.10-
Jan 21, 202510.8311.1310.8311.1011.108,900
Jan 17, 202511.0611.0611.0611.0611.06-
Jan 16, 202511.0011.1410.7811.0611.069,700
Jan 15, 202511.4411.4411.4411.4411.44-
Jan 14, 202511.4411.4411.4411.4411.442,300
Jan 13, 202511.3611.6911.2411.6911.695,000
Jan 10, 202512.5012.5012.5012.5012.50-
Jan 8, 202512.5012.5012.5012.5012.50-
Jan 7, 202512.5012.5012.5012.5012.50-
Jan 6, 202512.5012.5012.5012.5012.505,900
Jan 3, 202512.1712.1712.1712.1712.17-
Jan 2, 202512.1712.1712.1712.1712.1712,700
Dec 31, 202411.8312.0811.8312.0812.081,000
Dec 30, 202412.0812.0812.0812.0812.08-
Dec 27, 202412.0812.0812.0812.0812.081,000
Dec 26, 202410.9110.9110.9110.9110.91200
Dec 24, 202412.4512.4512.4512.4512.455,100
Dec 23, 202412.5612.5612.5612.5612.56-
Dec 20, 202412.4012.5612.4012.5612.568,900
Dec 19, 202412.9913.0112.5112.5612.5612,900
Dec 18, 202413.5213.5313.2113.2713.2727,000
Dec 17, 202414.4914.4914.1914.1914.19200
Dec 16, 202415.0915.0915.0915.0915.09-
Dec 13, 202414.0415.0914.0415.0915.097,100
Dec 12, 202414.1214.1214.1214.1214.12-
Dec 11, 202414.1214.1214.1214.1214.125,100
Dec 10, 202414.0814.0814.0114.0214.026,800
Dec 9, 202414.2614.2614.1514.1514.1510,800
Dec 6, 202414.5414.5414.5414.5414.54-
Dec 5, 202414.5514.5514.5414.5414.544,400
Dec 4, 202414.5014.5214.5014.5214.527,200
Dec 3, 202414.7114.7114.7114.7114.71-
Dec 2, 202414.7014.7114.6814.7114.719,700
Nov 29, 202414.7814.7814.7814.7814.787,500
Nov 27, 202414.6314.6314.6314.6314.63-
Nov 26, 202414.5714.7114.5714.6314.6328,900
Nov 25, 202412.8012.8012.8012.8012.80-
Nov 22, 202412.8012.8012.8012.8012.80-
Nov 21, 202412.8212.8412.8012.8012.802,600
Nov 20, 202413.3013.3013.3013.3013.306,300
Nov 19, 202412.4912.8912.4912.8912.898,100
Nov 18, 202411.6011.6011.3511.3911.3910,600
Nov 15, 202412.0612.0612.0612.0612.06-
Nov 14, 2024 0.013 Dividend
Nov 14, 202412.1012.1012.0612.0612.069,500
Nov 13, 202412.2412.2412.2412.2412.232,800
Nov 12, 202413.0713.0713.0713.0713.06-
Nov 11, 202413.0713.0713.0713.0713.06-
Nov 8, 202412.4313.1512.4313.0713.062,900
Nov 7, 202413.3513.4111.6012.4612.4537,300
Nov 6, 202414.1814.1814.1814.1814.161,400
Nov 5, 202414.4014.4014.3714.3714.351,700
Nov 4, 202414.1214.2314.1214.2214.208,400
Nov 1, 202413.9414.0913.9414.0214.0118,300
Oct 31, 202414.0514.0514.0514.0514.04-
Oct 30, 202414.0514.0514.0514.0514.041,200
Oct 29, 202413.8513.8513.8513.8513.84-
Oct 28, 202413.8513.8513.8513.8513.84-
Oct 25, 202413.8713.8713.8513.8513.844,400
Oct 24, 202413.7013.7013.7013.7013.691,400
Oct 23, 202413.4114.0013.4114.0013.9917,800
Oct 22, 202412.4813.5712.4813.3213.3126,600
Oct 21, 202412.2112.2112.2112.2112.202,400
Oct 18, 202412.2312.2512.2312.2512.247,300
Oct 17, 202412.4212.4212.4212.4212.41400
Oct 16, 202411.3011.3011.3011.3011.297,900
Oct 15, 202411.3011.3011.3011.3011.292,300
Oct 14, 202411.5011.5011.5011.5011.49-
Oct 11, 202411.5011.5011.5011.5011.492,400
Oct 10, 202411.5111.5111.5111.5111.503,600
Oct 9, 202411.5511.5511.5111.5111.508,000
Oct 8, 202411.4311.4311.4311.4311.424,300
Oct 7, 202411.4311.4311.4311.4311.42600
Oct 4, 202411.4511.4511.4511.4511.44600
Oct 3, 202411.4411.4411.4411.4411.432,100
Oct 2, 202411.4411.4411.4411.4411.432,600
Oct 1, 202411.4411.4411.4411.4411.431,200
Sep 30, 202411.2511.2511.2511.2511.2411,400
Sep 27, 202411.4111.4411.4111.4411.4311,500
Sep 26, 202411.8611.8611.8611.8611.857,400
Sep 25, 202412.0012.0011.6911.8111.807,600
Sep 24, 202411.7412.0211.7412.0112.005,200
Sep 23, 202411.9411.9611.9411.9611.951,500
Sep 20, 202411.6311.6311.6311.6311.622,300
Sep 19, 202411.7011.7011.6311.6311.628,900
Sep 18, 202410.8011.1510.8010.9910.983,900
Sep 17, 202410.1410.1410.1410.1410.136,700
Sep 16, 202410.1410.1410.1410.1410.135,500
Sep 13, 202410.0610.0610.0610.0610.054,300
Sep 12, 2024 0.014 Dividend
Sep 12, 20249.829.829.829.829.8123,700
Sep 11, 20249.829.829.829.829.80-
Sep 10, 20249.829.829.829.829.80-
Sep 9, 20249.829.829.829.829.801,000
Sep 6, 20249.869.869.589.699.674,800
Sep 5, 20249.869.869.809.809.781,700
Sep 4, 202410.1710.1710.1710.1710.144,300
Sep 3, 202410.1710.1710.1710.1710.145,100
Aug 30, 202410.1910.1910.1910.1910.168,800
Aug 29, 20249.979.979.979.979.95600
Aug 28, 20249.979.979.979.979.952,500
Aug 27, 202410.4310.4310.4310.4310.401,000
Aug 26, 202410.6610.7710.6610.6610.634,600
Aug 23, 202410.6510.6510.6510.6510.624,900
Aug 22, 202410.3510.4010.3510.4010.372,300
Aug 21, 202410.1810.4810.1810.4810.469,600
Aug 20, 202410.0510.2010.0510.2010.176,000
Aug 19, 20249.579.579.579.579.553,500
Aug 16, 20249.429.679.409.579.556,400
Aug 15, 20249.499.509.439.439.416,200

Related Tickers

POSAF POSaBIT Systems Corporation
0.0600
0.00%
 
SYZLF Sylogist Ltd.
6.80
-0.87%
 
URLOF NameSilo Technologies Corp.
0.7285
+2.61%
 
EGHSF Enghouse Systems Limited
18.68
0.00%
 
CMG.TO Computer Modelling Group Ltd.
8.01
+0.63%
 
SSTI SoundThinking, Inc.
15.74
+3.96%
 
SYZ.TO Sylogist Ltd.
9.37
+0.21%
 
DASTF Dassault Systèmes SE
37.42
0.00%
 
XTRA.TO Xtract One Technologies Inc.
0.3850
-1.28%
 
DCBO Docebo Inc.
32.03
-2.17%