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 30, 2008 0.4950 0.4950 0.4650 0.4650 74,500 -0.01(-3.12%)
May 29, 2008 0.4600 0.4900 0.4600 0.4800 39,400 +0.03(+6.67%)
May 28, 2008 0.4350 0.4500 0.4350 0.4500 32,100 -0.01(-1.10%)
May 27, 2008 0.4850 0.4850 0.4500 0.4550 15,000 +0.01(+1.11%)
May 26, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 23, 2008 0.4800 0.4800 0.4500 0.4500 11,000 -0.01(-1.10%)
May 22, 2008 0.4650 0.4650 0.4500 0.4550 15,500 -0.01(-3.19%)
May 21, 2008 0.4800 0.4800 0.4600 0.4700 41,126 +0.00(+0.00%)
May 20, 2008 0.4700 0.4700 0.4700 0.4700 5,383 -0.01(-2.08%)
May 19, 2008 0.4800 0.4800 0.4800 0.4800 2,000 +0.00(+0.00%)
May 16, 2008 0.4800 0.4800 0.4800 0.4800 2,000 +0.01(+2.13%)
May 15, 2008 0.4700 0.4700 0.4700 0.4700 5,000 +0.00(+1.08%)
May 14, 2008 0.4650 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
May 13, 2008 0.4700 0.4800 0.4650 0.4650 28,000 -0.00(-1.06%)
May 12, 2008 0.4700 0.4700 0.4700 0.4700 5,000 +0.01(+2.17%)
May 09, 2008 0.4600 0.4600 0.4400 0.4600 9,750 +0.01(+2.22%)
May 08, 2008 0.4850 0.4850 0.4500 0.4500 74,500 -0.03(-6.25%)
May 07, 2008 0.4800 0.4800 0.4800 0.4800 500 +0.01(+1.05%)
May 06, 2008 0.4750 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
May 05, 2008 0.4850 0.4850 0.4600 0.4750 12,000 -0.02(-3.06%)
May 02, 2008 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
May 01, 2008 0.4900 0.4900 0.4900 0.4900 10,250 +0.01(+2.08%)
Apr 30, 2008 0.4600 0.4800 0.4600 0.4800 6,500 +0.04(+9.09%)
Apr 29, 2008 0.4500 0.4500 0.4400 0.4400 3,000 -0.02(-3.30%)
Apr 28, 2008 0.4500 0.4550 0.4500 0.4550 5,000 +0.01(+1.11%)
Apr 25, 2008 0.4450 0.4500 0.4400 0.4500 18,000 +0.01(+2.27%)
Apr 24, 2008 0.4350 0.4400 0.4300 0.4400 18,273 +0.01(+1.15%)
Apr 23, 2008 0.4450 0.4550 0.4350 0.4350 74,500 +0.01(+1.16%)
Apr 22, 2008 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Apr 21, 2008 0.4350 0.4350 0.4300 0.4300 5,000 +0.00(+0.00%)
Apr 18, 2008 0.4350 0.4450 0.4300 0.4300 24,000 -0.02(-3.37%)
Apr 17, 2008 0.4450 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Apr 16, 2008 0.4450 0.4450 0.4450 0.4450 1,000 +0.02(+3.49%)
Apr 15, 2008 0.4600 0.4600 0.4300 0.4300 50,000 -0.02(-4.44%)
Apr 14, 2008 0.4450 0.4500 0.4450 0.4500 10,275 +0.02(+3.45%)
Apr 11, 2008 0.4350 0.4350 0.4350 0.4350 1,000 +0.00(+0.00%)
Apr 10, 2008 0.4300 0.4350 0.4200 0.4350 81,340 +0.00(+0.00%)
Apr 09, 2008 0.4450 0.4450 0.4350 0.4350 15,650 -0.01(-1.14%)
Apr 08, 2008 0.4400 0.4400 0.4350 0.4400 32,500 +0.00(+0.00%)
Apr 07, 2008 0.4350 0.4500 0.4300 0.4400 62,000 +0.01(+2.33%)
Apr 04, 2008 0.4300 0.4350 0.4250 0.4300 71,500 -0.01(-2.27%)
Apr 03, 2008 0.4600 0.4600 0.4350 0.4400 47,500 -0.01(-2.22%)
Apr 02, 2008 0.4900 0.4900 0.4500 0.4500 88,500 -0.03(-7.22%)
Apr 01, 2008 0.4800 0.4850 0.4800 0.4850 10,000 +0.01(+1.04%)
Mar 31, 2008 0.5000 0.5000 0.4600 0.4800 73,500 +0.00(+0.00%)
Mar 28, 2008 0.4500 0.4800 0.4500 0.4800 3,400 -0.01(-2.04%)
Mar 27, 2008 0.4900 0.4900 0.4900 0.4900 350 +0.00(+0.00%)
Mar 26, 2008 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 25, 2008 0.4900 0.4900 0.4900 0.4900 2,500 -0.01(-1.01%)
Mar 24, 2008 0.4800 0.5000 0.4500 0.4950 62,300 +0.04(+10.00%)
Mar 21, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 20, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 19, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 18, 2008 0.4900 0.4900 0.4500 0.4500 19,000 +0.00(+0.00%)
Mar 17, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 14, 2008 0.4500 0.4500 0.4500 0.4500 6,600 -0.03(-6.25%)
Mar 13, 2008 0.4800 0.4800 0.4800 0.4800 1,500 +0.03(+6.67%)
Mar 12, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 11, 2008 0.4800 0.4800 0.4500 0.4500 35,000 +0.08(+21.62%)
Mar 10, 2008 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 07, 2008 0.4400 0.4400 0.3700 0.3700 1,500 -0.07(-15.91%)
Mar 06, 2008 0.4200 0.4400 0.4200 0.4400 16,455 -0.06(-12.00%)
Mar 05, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 04, 2008 0.5000 0.5000 0.5000 0.5000 2,500 +0.00(+0.00%)
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.