Dynatronics Corporation (DYNT)
OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
03 Oct 2023 - 03 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Oct 2024 | 0.1201 | 0.1500 | 0.1201 | 0.1500 | 0.1500 | 3,815 |
| 01 Oct 2024 | 0.1234 | 0.1410 | 0.1148 | 0.1340 | 0.1340 | 33,377 |
| 30 Sept 2024 | 0.1141 | 0.1234 | 0.1141 | 0.1234 | 0.1234 | 25,979 |
| 27 Sept 2024 | 0.1400 | 0.1660 | 0.1356 | 0.1660 | 0.1660 | 456 |
| 26 Sept 2024 | 0.1500 | 0.1850 | 0.1500 | 0.1550 | 0.1550 | 9,476 |
| 25 Sept 2024 | 0.1500 | 0.1895 | 0.1500 | 0.1895 | 0.1895 | 1,542 |
| 24 Sept 2024 | 0.1400 | 0.1899 | 0.1400 | 0.1899 | 0.1899 | 4,859 |
| 23 Sept 2024 | 0.1603 | 0.1725 | 0.1500 | 0.1700 | 0.1700 | 5,977 |
| 20 Sept 2024 | 0.1400 | 0.1900 | 0.1400 | 0.1900 | 0.1900 | 1,443 |
| 19 Sept 2024 | 0.1603 | 0.1603 | 0.1603 | 0.1603 | 0.1603 | 1,349 |
| 18 Sept 2024 | 0.1521 | 0.1799 | 0.1400 | 0.1400 | 0.1400 | 3,918 |
| 17 Sept 2024 | 0.1521 | 0.1521 | 0.1521 | 0.1521 | 0.1521 | 13,674 |
| 16 Sept 2024 | 0.1720 | 0.1720 | 0.1521 | 0.1521 | 0.1521 | 478 |
| 13 Sept 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 1,112 |
| 12 Sept 2024 | 0.1520 | 0.1600 | 0.1520 | 0.1600 | 0.1600 | 774 |
| 11 Sept 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
| 10 Sept 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 474 |
| 09 Sept 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
| 06 Sept 2024 | 0.1520 | 0.1600 | 0.1520 | 0.1600 | 0.1600 | 4,336 |
| 05 Sept 2024 | 0.1521 | 0.2099 | 0.1521 | 0.1521 | 0.1521 | 5,089 |
| 04 Sept 2024 | 0.1520 | 0.1622 | 0.1520 | 0.1622 | 0.1622 | 8,718 |
| 03 Sept 2024 | 0.1520 | 0.1521 | 0.1520 | 0.1520 | 0.1520 | 7,211 |
| 30 Aug 2024 | 0.1601 | 0.1661 | 0.1601 | 0.1650 | 0.1650 | 692 |
| 29 Aug 2024 | 0.2200 | 0.2200 | 0.1601 | 0.1601 | 0.1601 | 1,201 |
| 28 Aug 2024 | 0.1800 | 0.2200 | 0.1601 | 0.1601 | 0.1601 | 11,252 |
| 27 Aug 2024 | 0.1726 | 0.1726 | 0.1527 | 0.1700 | 0.1700 | 1,691 |
| 26 Aug 2024 | 0.1525 | 0.1525 | 0.1525 | 0.1525 | 0.1525 | 5,456 |
| 23 Aug 2024 | 0.1525 | 0.2400 | 0.1525 | 0.1525 | 0.1525 | 1,415 |
| 22 Aug 2024 | 0.1527 | 0.1531 | 0.1527 | 0.1531 | 0.1531 | 1,502 |
| 21 Aug 2024 | 0.1526 | 0.2204 | 0.1526 | 0.2204 | 0.2204 | 4,060 |
| 20 Aug 2024 | 0.1601 | 0.1601 | 0.1600 | 0.1600 | 0.1600 | 20,685 |
| 19 Aug 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 11,443 |
| 16 Aug 2024 | 0.1601 | 0.1996 | 0.1601 | 0.1700 | 0.1700 | 2,846 |
| 15 Aug 2024 | 0.1611 | 0.1611 | 0.1521 | 0.1601 | 0.1601 | 6,154 |
| 14 Aug 2024 | 0.1521 | 0.1896 | 0.1521 | 0.1700 | 0.1700 | 5,646 |
| 13 Aug 2024 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | 5,116 |
| 12 Aug 2024 | 0.1796 | 0.1796 | 0.1675 | 0.1675 | 0.1675 | 27,823 |
| 09 Aug 2024 | 0.1675 | 0.2000 | 0.1675 | 0.1700 | 0.1700 | 2,750 |
| 08 Aug 2024 | 0.1870 | 0.1870 | 0.1675 | 0.1700 | 0.1700 | 11,364 |
| 07 Aug 2024 | 0.2060 | 0.2497 | 0.2010 | 0.2010 | 0.2010 | 11,900 |
| 06 Aug 2024 | 0.2060 | 0.2242 | 0.2060 | 0.2060 | 0.2060 | 3,180 |
| 05 Aug 2024 | 0.2200 | 0.2439 | 0.2062 | 0.2062 | 0.2062 | 13,793 |
| 02 Aug 2024 | 0.2212 | 0.2481 | 0.2210 | 0.2244 | 0.2244 | 5,414 |
| 01 Aug 2024 | 0.2200 | 0.2750 | 0.2200 | 0.2212 | 0.2212 | 12,739 |
| 31 Jul 2024 | 0.2200 | 0.2342 | 0.2200 | 0.2271 | 0.2271 | 7,726 |
| 30 Jul 2024 | 0.2339 | 0.2770 | 0.2338 | 0.2338 | 0.2338 | 9,683 |
| 29 Jul 2024 | 0.2790 | 0.2800 | 0.2338 | 0.2338 | 0.2338 | 11,977 |
| 26 Jul 2024 | 0.2338 | 0.2800 | 0.2338 | 0.2625 | 0.2625 | 2,351 |
| 25 Jul 2024 | 0.2472 | 0.2813 | 0.2314 | 0.2813 | 0.2813 | 4,631 |
| 24 Jul 2024 | 0.2324 | 0.2795 | 0.2324 | 0.2476 | 0.2476 | 34,468 |
| 23 Jul 2024 | 0.2897 | 0.2897 | 0.2222 | 0.2420 | 0.2420 | 27,314 |
| 22 Jul 2024 | 0.2203 | 0.2403 | 0.2203 | 0.2305 | 0.2305 | 10,126 |
| 19 Jul 2024 | 0.2201 | 0.2222 | 0.2201 | 0.2202 | 0.2202 | 10,289 |
| 18 Jul 2024 | 0.2002 | 0.2400 | 0.2002 | 0.2201 | 0.2201 | 21,286 |
| 17 Jul 2024 | 0.1902 | 0.2186 | 0.1902 | 0.2001 | 0.2001 | 17,010 |
| 16 Jul 2024 | 0.1820 | 0.2093 | 0.1820 | 0.1901 | 0.1901 | 30,273 |
| 15 Jul 2024 | 0.1651 | 0.2180 | 0.1651 | 0.1820 | 0.1820 | 388,409 |
| 12 Jul 2024 | 0.1600 | 0.1800 | 0.1600 | 0.1651 | 0.1651 | 80,803 |
| 11 Jul 2024 | 0.1751 | 0.1950 | 0.1601 | 0.1601 | 0.1601 | 249,525 |
| 10 Jul 2024 | 0.2001 | 0.2099 | 0.1901 | 0.1951 | 0.1951 | 287,759 |
| 09 Jul 2024 | 0.1800 | 0.2350 | 0.1500 | 0.1900 | 0.1900 | 964,400 |
| 08 Jul 2024 | 0.2379 | 0.2750 | 0.2260 | 0.2440 | 0.2440 | 8,801,262 |
| 05 Jul 2024 | 0.2323 | 0.2323 | 0.2012 | 0.2120 | 0.2120 | 6,165,458 |
| 03 Jul 2024 | 0.2210 | 0.2398 | 0.2200 | 0.2312 | 0.2312 | 57,824 |
| 02 Jul 2024 | 0.2300 | 0.2590 | 0.2203 | 0.2221 | 0.2221 | 124,842 |
| 01 Jul 2024 | 0.2651 | 0.2651 | 0.2113 | 0.2220 | 0.2220 | 143,081 |
| 28 Jun 2024 | 0.2800 | 0.3297 | 0.2500 | 0.2650 | 0.2650 | 298,260 |
| 27 Jun 2024 | 0.3250 | 0.3354 | 0.3160 | 0.3353 | 0.3353 | 36,920 |
| 26 Jun 2024 | 0.3110 | 0.3390 | 0.3040 | 0.3338 | 0.3338 | 53,337 |
| 25 Jun 2024 | 0.3000 | 0.3393 | 0.3000 | 0.3150 | 0.3150 | 42,596 |
| 24 Jun 2024 | 0.3299 | 0.3300 | 0.2970 | 0.3115 | 0.3115 | 44,244 |
| 21 Jun 2024 | 0.3400 | 0.3492 | 0.3201 | 0.3210 | 0.3210 | 15,422 |
| 20 Jun 2024 | 0.3700 | 0.3700 | 0.3303 | 0.3395 | 0.3395 | 61,784 |
| 18 Jun 2024 | 0.3470 | 0.3599 | 0.3470 | 0.3546 | 0.3546 | 57,247 |
| 17 Jun 2024 | 0.3800 | 0.3801 | 0.3465 | 0.3620 | 0.3620 | 47,486 |
| 14 Jun 2024 | 0.3665 | 0.3922 | 0.3599 | 0.3599 | 0.3599 | 11,507 |
| 13 Jun 2024 | 0.3771 | 0.3771 | 0.3402 | 0.3695 | 0.3695 | 55,692 |
| 12 Jun 2024 | 0.3600 | 0.3810 | 0.3503 | 0.3708 | 0.3708 | 38,385 |
| 11 Jun 2024 | 0.3800 | 0.3800 | 0.3466 | 0.3645 | 0.3645 | 42,347 |
| 10 Jun 2024 | 0.3880 | 0.3880 | 0.3500 | 0.3880 | 0.3880 | 115,255 |
| 07 Jun 2024 | 0.4080 | 0.4098 | 0.3700 | 0.3880 | 0.3880 | 81,711 |
| 06 Jun 2024 | 0.3890 | 0.4238 | 0.3890 | 0.4010 | 0.4010 | 52,544 |
| 05 Jun 2024 | 0.4200 | 0.4276 | 0.4020 | 0.4239 | 0.4239 | 37,207 |
| 04 Jun 2024 | 0.4400 | 0.4433 | 0.4000 | 0.4200 | 0.4200 | 28,963 |
| 03 Jun 2024 | 0.4000 | 0.4726 | 0.3902 | 0.4299 | 0.4299 | 142,001 |
| 31 May 2024 | 0.3950 | 0.4140 | 0.3901 | 0.3950 | 0.3950 | 25,395 |
| 30 May 2024 | 0.3950 | 0.4096 | 0.3901 | 0.3902 | 0.3902 | 26,351 |
| 29 May 2024 | 0.4084 | 0.4148 | 0.3901 | 0.3920 | 0.3920 | 58,741 |
| 28 May 2024 | 0.4184 | 0.4190 | 0.3901 | 0.4190 | 0.4190 | 10,245 |
| 24 May 2024 | 0.4155 | 0.4198 | 0.3901 | 0.4100 | 0.4100 | 8,083 |
| 23 May 2024 | 0.4290 | 0.4296 | 0.3875 | 0.3900 | 0.3900 | 46,961 |
| 22 May 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4259 | 0.4259 | 31,627 |
| 21 May 2024 | 0.4299 | 0.4299 | 0.4096 | 0.4298 | 0.4298 | 30,861 |
| 20 May 2024 | 0.4290 | 0.4300 | 0.4002 | 0.4259 | 0.4259 | 37,959 |
| 17 May 2024 | 0.4240 | 0.4500 | 0.4100 | 0.4220 | 0.4220 | 14,886 |
| 16 May 2024 | 0.4630 | 0.4713 | 0.4287 | 0.4369 | 0.4369 | 228,307 |
| 15 May 2024 | 0.4600 | 0.4600 | 0.4000 | 0.4370 | 0.4370 | 62,751 |
| 14 May 2024 | 0.4500 | 0.4660 | 0.4020 | 0.4050 | 0.4050 | 62,582 |
| 13 May 2024 | 0.4725 | 0.4810 | 0.4511 | 0.4660 | 0.4660 | 9,286 |
| 10 May 2024 | 0.4650 | 0.4762 | 0.4650 | 0.4725 | 0.4725 | 2,699 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.