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

Dynex Power (TSV: DNX )

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, 2018 0.2200 0.2200 0.2200 0.2200 2,000 +0.03(+15.79%)
May 29, 2018 0.1900 0.1900 0.1900 0 +0.04(+26.67%)
May 23, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 22, 2018 0.1500 0.1500 0.1500 0.1500 8,000 +0.03(+25.00%)
May 14, 2018 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
May 01, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Apr 09, 2018 0.1550 0.1550 0.1550 0 +0.04(+40.91%)
Mar 27, 2018 0.1100 0.1100 0.1100 0 -0.17(-60.71%)
Mar 20, 2018 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Mar 16, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 14, 2018 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Mar 12, 2018 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Mar 06, 2018 0.3000 0.3000 0.3000 0 -0.03(-7.69%)
Feb 28, 2018 0.3250 0.3250 0.3250 0 +0.02(+6.56%)
Feb 27, 2018 0.3300 0.3300 0.3050 0.3050 9,500 -0.03(-7.58%)
Feb 26, 2018 0.3300 0.3300 0.3300 0.3300 6,000 +0.00(+0.00%)
Feb 07, 2018 0.3300 0.3300 0.3300 12 +0.01(+3.13%)
Feb 06, 2018 0.3150 0.3200 0.3150 0.3200 20,500 +0.01(+3.23%)
Feb 05, 2018 0.3300 0.3300 0.3100 0.3100 8,000 -0.02(-6.06%)
Jan 30, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 29, 2018 0.3300 0.3300 0.3300 0.3300 1,000 +0.00(+0.00%)
Jan 19, 2018 0.3300 0.3300 0.3300 0 -0.09(-21.43%)
Jan 18, 2018 0.4200 0.4200 0.4200 0.4200 3,500 +0.02(+5.00%)
Jan 17, 2018 0.3600 0.4000 0.3600 0.4000 14,900 +0.04(+11.11%)
Jan 15, 2018 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Jan 10, 2018 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Jan 08, 2018 0.3600 0.3600 0.3600 500 +0.10(+41.18%)
Dec 28, 2017 0.2550 0.2550 0.2550 0 -0.02(-5.56%)
Dec 22, 2017 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 21, 2017 0.2700 0.2700 0.2700 0.2700 1,500 -0.07(-20.59%)
Dec 19, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Dec 18, 2017 0.3400 0.3400 0.3400 0.3400 4,000 +0.06(+21.43%)
Dec 15, 2017 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Dec 14, 2017 0.3300 0.3600 0.2800 0.2800 57,700 +0.00(+0.00%)
Dec 12, 2017 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 11, 2017 0.2800 0.2800 0.2800 0.2800 19,000 +0.00(+0.00%)
Dec 06, 2017 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Dec 04, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 01, 2017 0.2900 0.2900 0.2900 0.2900 1,500 +0.00(+0.00%)
Nov 30, 2017 0.2900 0.2900 0.2900 0.2900 60,000 +0.00(+0.00%)
Nov 27, 2017 0.2900 0.2900 0.2900 0 -0.04(-12.12%)
Nov 24, 2017 0.3000 0.3300 0.2800 0.3300 137,175 +0.05(+17.86%)
Nov 23, 2017 0.2400 0.3000 0.2400 0.2800 44,000 +0.04(+16.67%)
Nov 22, 2017 0.2250 0.2400 0.2250 0.2400 10,000 +0.01(+6.67%)
Nov 21, 2017 0.2300 0.2300 0.2250 0.2250 6,500 -0.02(-10.00%)
Nov 20, 2017 0.1850 0.2650 0.1850 0.2500 42,000 +0.07(+38.89%)
Nov 17, 2017 0.1700 0.1800 0.1700 0.1800 18,500 +0.04(+28.57%)
Nov 14, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 09, 2017 0.1400 0.1400 0.1400 0 -0.03(-17.65%)
Nov 08, 2017 0.1700 0.1700 0.1700 0.1700 6,000 -0.02(-12.82%)
Nov 07, 2017 0.1500 0.1950 0.1500 0.1950 32,000 +0.05(+30.00%)
Nov 03, 2017 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Nov 02, 2017 0.1400 0.1400 0.1400 0.1400 7,000 +0.01(+7.69%)
Oct 24, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 23, 2017 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-3.70%)
Oct 20, 2017 0.1350 0.1350 0.1350 0.1350 7,500 +0.01(+3.85%)
Oct 19, 2017 0.1300 0.1300 0.1300 0.1300 8,500 +0.01(+4.00%)
Oct 12, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 10, 2017 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Oct 05, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Oct 04, 2017 0.1250 0.1250 0.1250 0.1250 16,000 +0.00(+0.00%)
Sep 29, 2017 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Sep 28, 2017 0.1200 0.1200 0.1200 0.1200 500 -0.01(-4.00%)
Sep 27, 2017 0.1250 0.1250 0.1250 0.1250 20,000 +0.00(+0.00%)
Sep 18, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 15, 2017 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Sep 11, 2017 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Sep 08, 2017 0.0950 0.1150 0.0950 0.1150 53,000 +0.02(+21.05%)
Sep 01, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Aug 29, 2017 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Aug 23, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 16, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 10, 2017 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jul 27, 2017 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jul 18, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 03, 2017 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 27, 2017 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Jun 26, 2017 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Jun 23, 2017 0.0750 0.0750 0.0750 0.0750 1,500 -0.01(-16.67%)
Jun 21, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 19, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jun 12, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 05, 2017 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
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.