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 (%)
Jan 30, 2009 0.2900 0.2900 0 +0.00(+0.00%)
Jan 29, 2009 0.3100 0.3100 0.2900 0.2900 6,310 -0.01(-1.69%)
Jan 28, 2009 0.2950 0.2950 0.2950 0.2950 930 +0.01(+1.72%)
Jan 27, 2009 0.2900 0.2900 0 +0.00(+0.00%)
Jan 26, 2009 0.2900 0.2900 0 +0.00(+0.00%)
Jan 23, 2009 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
Jan 22, 2009 0.3000 0.3000 0.2900 0.2900 6,000 -0.01(-3.33%)
Jan 21, 2009 0.3200 0.3200 0.3000 0.3000 2,500 +0.01(+1.69%)
Jan 20, 2009 0.3000 0.3000 0.2950 0.2950 3,000 -0.03(-7.81%)
Jan 19, 2009 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Jan 16, 2009 0.3000 0.3200 0.3000 0.3200 4,000 +0.02(+6.67%)
Jan 15, 2009 0.3000 0.3000 185 +0.00(+0.00%)
Jan 14, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Jan 13, 2009 0.3000 0.3000 0.3000 0.3000 3,500 +0.00(+0.00%)
Jan 12, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Jan 09, 2009 0.3000 0.3000 0.3000 0.3000 750 -0.02(-6.25%)
Jan 08, 2009 0.3200 0.3200 0 +0.00(+0.00%)
Jan 07, 2009 0.3200 0.3200 0 +0.00(+0.00%)
Jan 06, 2009 0.3200 0.3200 0.3200 0.3200 2,500 +0.02(+6.67%)
Jan 05, 2009 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 02, 2009 0.3000 0.3000 0.3000 0.3000 9,183 +0.00(+0.00%)
Jan 01, 2009 0.3100 0.3200 0.2700 0.3000 0 +0.00(+0.00%)
Dec 31, 2008 0.3100 0.3200 0.2700 0.3000 63,670 +0.00(+0.00%)
Dec 30, 2008 0.3000 0.3000 0.3000 0.3000 10,500 +0.00(+0.00%)
Dec 29, 2008 0.3000 0.3000 0.3000 0.3000 1,000 +0.01(+3.45%)
Dec 24, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 23, 2008 0.2900 0.2900 0 +0.00(+0.00%)
Dec 22, 2008 0.2900 0.2900 0 +0.00(+0.00%)
Dec 19, 2008 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Dec 18, 2008 0.3000 0.3000 0.2400 0.2900 12,000 -0.01(-3.33%)
Dec 17, 2008 0.3000 0.3000 0.3000 0.3000 500 +0.02(+5.26%)
Dec 16, 2008 0.3200 0.3200 0.2700 0.2850 81,722 -0.09(-22.97%)
Dec 15, 2008 0.3000 0.3700 0.2800 0.3700 18,881 +0.14(+57.45%)
Dec 12, 2008 0.2350 0.2350 0 +0.00(+0.00%)
Dec 11, 2008 0.2350 0.2350 0 +0.00(+0.00%)
Dec 10, 2008 0.3050 0.3050 0.2350 0.2350 3,500 -0.07(-21.67%)
Dec 09, 2008 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Dec 08, 2008 0.3000 0.3000 0.3000 0.3000 36,000 +0.00(+0.00%)
Dec 05, 2008 0.3000 0.3000 0.3000 0.3000 4,000 +0.04(+17.65%)
Dec 04, 2008 0.2550 0.2550 0.2550 0.2550 13,045 -0.17(-40.00%)
Dec 03, 2008 0.2000 0.4250 0.2000 0.4250 249,662 +0.21(+102.38%)
Dec 02, 2008 0.2200 0.2200 0.2100 0.2100 211,892 -0.01(-4.55%)
Dec 01, 2008 0.2600 0.2600 0.2200 0.2200 9,252 -0.11(-33.33%)
Nov 28, 2008 0.3200 0.3300 0.3200 0.3300 9,145 +0.10(+40.43%)
Nov 27, 2008 0.2350 0.2350 0.2350 0.2350 4,000 +0.00(+2.17%)
Nov 26, 2008 0.2300 0.2300 0 +0.00(+0.00%)
Nov 25, 2008 0.2300 0.2300 0 +0.00(+0.00%)
Nov 24, 2008 0.2300 0.2300 0.2300 0.2300 4,758 +0.00(+0.00%)
Nov 21, 2008 0.2250 0.2300 0.2250 0.2300 1,701 +0.03(+15.00%)
Nov 20, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Nov 19, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Nov 18, 2008 0.2100 0.2100 0.2000 0.2000 21,777 -0.06(-23.08%)
Nov 17, 2008 0.2600 0.2600 148 +0.00(+0.00%)
Nov 14, 2008 0.3000 0.3000 0.2600 0.2600 183,824 -0.07(-20.00%)
Nov 13, 2008 0.3250 0.3250 0.3250 0.3250 20,000 +0.00(+0.00%)
Nov 12, 2008 0.3250 0.3250 0.3250 0.3250 47,686 +0.00(+0.00%)
Nov 11, 2008 0.3300 0.3300 0.3250 0.3250 34,203 -0.01(-1.52%)
Nov 10, 2008 0.3350 0.3350 0.3300 0.3300 12,404 -0.01(-4.35%)
Nov 07, 2008 0.3500 0.3500 0.3450 0.3450 14,250 +0.00(+0.00%)
Nov 06, 2008 0.4000 0.4000 0.3350 0.3450 66,039 -0.07(-15.85%)
Nov 05, 2008 0.4100 0.4100 0.4100 0.4100 10,000 +0.00(+1.23%)
Nov 04, 2008 0.4050 0.4050 0.4050 0.4050 1,000 -0.01(-3.57%)
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.