Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dionymed Brands Inc (OP: DYMEF )

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 (%)
Oct 29, 2019 0.0195 0.0195 0 +0.00(+0.00%)
Oct 28, 2019 0.0179 0.0211 0.0134 0.0200 225,246 +0.00(+12.36%)
Oct 25, 2019 0.0231 0.0280 0.0160 0.0178 92,400 -0.01(-26.45%)
Oct 24, 2019 0.0220 0.0280 0.0160 0.0242 312,976 -0.00(-13.26%)
Oct 23, 2019 0.0393 0.0393 0.0220 0.0279 97,923 -0.00(-7.31%)
Oct 22, 2019 0.0355 0.0464 0.0210 0.0301 357,952 -0.01(-23.99%)
Oct 21, 2019 0.0369 0.0500 0.0172 0.0396 441,501 -0.05(-53.30%)
Oct 15, 2019 0.0848 0.0848 0.0848 0 +0.02(+24.71%)
Oct 14, 2019 0.0678 0.0900 0.0632 0.0680 24,399 -0.00(-4.23%)
Oct 11, 2019 0.0777 0.0900 0.0550 0.0710 166,300 -0.00(-6.46%)
Oct 10, 2019 0.0690 0.0859 0.0580 0.0759 124,429 -0.00(-3.92%)
Oct 09, 2019 0.0990 0.0990 0.0700 0.0790 104,580 -0.02(-18.56%)
Oct 08, 2019 0.0905 0.0970 0.0900 0.0970 26,033 +0.01(+7.78%)
Oct 07, 2019 0.1065 0.1070 0.0875 0.0900 54,481 +0.00(+0.00%)
Oct 04, 2019 0.1167 0.1170 0.0875 0.0900 50,800 -0.01(-10.89%)
Oct 03, 2019 0.0935 0.1010 0.0850 0.1010 73,420 +0.01(+12.22%)
Oct 02, 2019 0.1090 0.1180 0.0900 0.0900 152,433 -0.03(-23.08%)
Oct 01, 2019 0.0883 0.1170 0.0883 0.1170 208,025 +0.03(+36.05%)
Sep 30, 2019 0.1225 0.1225 0.0860 0.0860 344,397 -0.03(-27.61%)
Sep 27, 2019 0.1318 0.1400 0.1150 0.1188 353,000 -0.03(-18.07%)
Sep 26, 2019 0.1390 0.1730 0.1374 0.1450 147,065 -0.01(-8.29%)
Sep 25, 2019 0.1582 0.2190 0.1358 0.1581 201,718 +0.01(+4.01%)
Sep 24, 2019 0.1735 0.2100 0.1400 0.1520 229,549 -0.04(-20.25%)
Sep 23, 2019 0.1280 0.1906 0.1150 0.1906 571,396 +0.06(+46.95%)
Sep 20, 2019 0.1785 0.2000 0.1297 0.1297 1,456,200 -0.07(-35.15%)
Sep 19, 2019 0.4300 0.4300 0.1750 0.2000 1,308,107 -0.23(-53.17%)
Sep 16, 2019 0.4271 0.4271 0.4271 0 -0.08(-16.01%)
Sep 13, 2019 0.6200 0.6320 0.5070 0.5085 262,000 -0.14(-21.55%)
Sep 12, 2019 0.6939 0.6939 0.6250 0.6482 147,095 -0.05(-7.70%)
Sep 11, 2019 0.7580 0.7649 0.6797 0.7023 131,313 -0.02(-2.09%)
Sep 10, 2019 0.8820 0.8820 0.7148 0.7173 289,964 -0.11(-13.49%)
Sep 09, 2019 0.9171 0.9360 0.8080 0.8292 116,135 -0.05(-5.77%)
Sep 06, 2019 0.7950 0.9270 0.7730 0.8800 83,900 +0.11(+14.29%)
Sep 05, 2019 0.8300 0.8400 0.7040 0.7700 123,967 -0.09(-10.36%)
Sep 04, 2019 0.9199 0.9293 0.8230 0.8590 52,053 -0.07(-7.03%)
Sep 03, 2019 0.6711 0.9580 0.6470 0.9240 190,655 +0.29(+46.20%)
Aug 30, 2019 0.6657 0.6970 0.6200 0.6320 89,700 -0.05(-7.33%)
Aug 29, 2019 0.6641 0.7390 0.6566 0.6820 124,378 +0.01(+0.86%)
Aug 28, 2019 0.6210 0.6819 0.6210 0.6762 65,278 +0.01(+1.23%)
Aug 27, 2019 0.6841 0.7500 0.6500 0.6680 166,022 +0.02(+2.77%)
Aug 26, 2019 0.9295 0.9400 0.6500 0.6500 460,495 -0.23(-26.50%)
Aug 23, 2019 0.9600 1.000 0.8800 0.8844 89,000 -0.07(-6.91%)
Aug 22, 2019 0.9900 1.020 0.9500 0.9500 39,335 -0.05(-5.00%)
Aug 21, 2019 1.010 1.010 0.9900 1.000 12,418 -0.00(-0.10%)
Aug 20, 2019 0.9900 1.020 0.9900 1.001 23,080 +0.01(+1.11%)
Aug 19, 2019 0.9950 1.034 0.9900 0.9900 73,530 -0.03(-2.78%)
Aug 16, 2019 1.044 1.070 1.000 1.018 59,500 +0.02(+2.51%)
Aug 15, 2019 1.030 1.039 0.9928 0.9934 93,825 -0.03(-2.56%)
Aug 14, 2019 1.097 1.100 1.000 1.020 51,179 -0.03(-2.90%)
Aug 13, 2019 1.102 1.129 1.050 1.050 59,260 -0.06(-5.41%)
Aug 12, 2019 1.090 1.150 1.050 1.110 64,750 -0.04(-3.17%)
Aug 09, 2019 1.160 1.226 1.146 1.146 32,300 -0.11(-9.02%)
Aug 08, 2019 1.180 1.270 1.180 1.260 95,156 -0.02(-1.56%)
Aug 07, 2019 1.327 1.330 1.240 1.280 52,902 -0.05(-3.76%)
Aug 06, 2019 1.363 1.363 1.199 1.330 140,088 -0.03(-2.21%)
Aug 05, 2019 1.217 1.360 1.217 1.360 48,314 +0.02(+1.49%)
Aug 02, 2019 1.411 1.411 1.300 1.340 28,400 +0.01(+0.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.