Dye & Durham Limited (DYNDF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 100 |
| 03 June 2024 | 8.87 | 8.99 | 8.73 | 8.99 | 8.99 | 3,356 |
| 31 May 2024 | 8.89 | 8.95 | 8.89 | 8.95 | 8.95 | 7,915 |
| 30 May 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 29 May 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 14,141 |
| 28 May 2024 | 9.38 | 9.58 | 9.01 | 9.58 | 9.58 | 13,044 |
| 24 May 2024 | 9.15 | 9.18 | 9.15 | 9.18 | 9.18 | 5,240 |
| 23 May 2024 | 9.80 | 9.80 | 9.21 | 9.21 | 9.21 | 6,858 |
| 22 May 2024 | 10.13 | 10.13 | 9.69 | 9.69 | 9.69 | 10,748 |
| 21 May 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 7,318 |
| 20 May 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| 17 May 2024 | 10.06 | 10.13 | 10.06 | 10.13 | 10.13 | 13,747 |
| 17 May 2024 | 0.01875 Dividend | |||||
| 16 May 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.28 | 32,124 |
| 15 May 2024 | 10.30 | 10.30 | 9.78 | 10.26 | 10.24 | 71,285 |
| 14 May 2024 | 10.48 | 10.48 | 10.45 | 10.45 | 10.43 | 9,430 |
| 13 May 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.27 | 4,324 |
| 10 May 2024 | 10.27 | 10.27 | 10.25 | 10.25 | 10.23 | 8,590 |
| 09 May 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.46 | - |
| 08 May 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.46 | 1,820 |
| 07 May 2024 | 10.48 | 10.52 | 10.41 | 10.42 | 10.40 | 5,114 |
| 06 May 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.72 | 10,566 |
| 03 May 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.74 | - |
| 02 May 2024 | 10.74 | 10.76 | 10.74 | 10.76 | 10.74 | 4,900 |
| 01 May 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.63 | - |
| 30 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.63 | 6,223 |
| 29 Apr 2024 | 10.64 | 10.69 | 10.60 | 10.69 | 10.67 | 11,839 |
| 26 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.75 | - |
| 25 Apr 2024 | 10.78 | 10.78 | 10.77 | 10.77 | 10.75 | 12,313 |
| 24 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.98 | 3,449 |
| 23 Apr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.24 | 4,549 |
| 22 Apr 2024 | 10.72 | 11.28 | 10.72 | 11.00 | 10.98 | 3,057 |
| 19 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.21 | - |
| 18 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.21 | - |
| 17 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.21 | - |
| 16 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.21 | - |
| 15 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.21 | 3,526 |
| 12 Apr 2024 | 11.36 | 11.36 | 11.14 | 11.14 | 11.12 | 2,902 |
| 11 Apr 2024 | 11.66 | 11.66 | 11.57 | 11.57 | 11.55 | 30,169 |
| 10 Apr 2024 | 11.60 | 11.66 | 11.60 | 11.66 | 11.64 | 7,179 |
| 09 Apr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.31 | - |
| 08 Apr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.31 | - |
| 05 Apr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.31 | 9,951 |
| 04 Apr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.83 | 830 |
| 03 Apr 2024 | 10.88 | 11.60 | 10.88 | 11.57 | 11.55 | 10,045 |
| 02 Apr 2024 | 11.72 | 11.72 | 11.44 | 11.44 | 11.42 | 2,297 |
| 01 Apr 2024 | 11.62 | 12.05 | 11.62 | 12.03 | 12.01 | 9,612 |
| 28 Mar 2024 | 11.67 | 11.86 | 11.67 | 11.86 | 11.84 | 4,525 |
| 27 Mar 2024 | 11.53 | 11.77 | 11.53 | 11.77 | 11.75 | 8,503 |
| 26 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.28 | 1,448 |
| 25 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.58 | - |
| 22 Mar 2024 | 11.34 | 11.60 | 11.34 | 11.60 | 11.58 | 10,943 |
| 21 Mar 2024 | 11.58 | 12.01 | 11.58 | 11.72 | 11.70 | 17,510 |
| 20 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.29 | - |
| 19 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.29 | - |
| 18 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.29 | 3,488 |
| 15 Mar 2024 | 10.53 | 11.17 | 10.50 | 11.13 | 11.11 | 23,002 |
| 14 Mar 2024 | 10.48 | 10.53 | 10.35 | 10.52 | 10.50 | 17,404 |
| 13 Mar 2024 | 10.26 | 10.44 | 10.26 | 10.44 | 10.42 | 4,879 |
| 12 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.28 | 18,769 |
| 11 Mar 2024 | 10.19 | 10.44 | 10.19 | 10.44 | 10.42 | 22,039 |
| 08 Mar 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.00 | - |
| 07 Mar 2024 | 10.06 | 10.09 | 10.02 | 10.02 | 10.00 | 19,533 |
| 06 Mar 2024 | 9.70 | 10.21 | 9.70 | 10.20 | 10.18 | 10,558 |
| 05 Mar 2024 | 9.70 | 9.70 | 9.41 | 9.41 | 9.39 | 25,688 |
| 04 Mar 2024 | 9.64 | 9.77 | 9.64 | 9.75 | 9.73 | 13,401 |
| 01 Mar 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.57 | - |
| 29 Feb 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.57 | 19,660 |
| 28 Feb 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.92 | - |
| 27 Feb 2024 | 10.00 | 10.00 | 9.94 | 9.94 | 9.92 | 15,091 |
| 26 Feb 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.91 | 2,707 |
| 23 Feb 2024 | 9.72 | 9.86 | 9.72 | 9.86 | 9.84 | 4,119 |
| 22 Feb 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.85 | 9,372 |
| 21 Feb 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.84 | - |
| 20 Feb 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.84 | 9,095 |
| 20 Feb 2024 | 0.01875 Dividend | |||||
| 16 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.76 | - |
| 15 Feb 2024 | 9.38 | 9.86 | 9.38 | 9.80 | 9.76 | 22,679 |
| 14 Feb 2024 | 9.19 | 9.40 | 9.19 | 9.27 | 9.24 | 10,980 |
| 13 Feb 2024 | 9.25 | 9.46 | 9.08 | 9.14 | 9.10 | 75,518 |
| 12 Feb 2024 | 10.06 | 10.22 | 10.03 | 10.18 | 10.14 | 8,479 |
| 09 Feb 2024 | 10.28 | 10.79 | 10.20 | 10.79 | 10.75 | 37,939 |
| 08 Feb 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.62 | - |
| 07 Feb 2024 | 9.68 | 9.68 | 9.66 | 9.66 | 9.62 | 5,252 |
| 06 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.71 | - |
| 05 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.71 | 965 |
| 02 Feb 2024 | 10.07 | 10.08 | 10.07 | 10.08 | 10.04 | 11,017 |
| 01 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.61 | - |
| 31 Jan 2024 | 9.70 | 9.70 | 9.65 | 9.65 | 9.61 | 1,000 |
| 30 Jan 2024 | 10.10 | 10.10 | 9.77 | 9.77 | 9.73 | 5,548 |
| 29 Jan 2024 | 9.38 | 10.14 | 9.38 | 10.14 | 10.10 | 12,270 |
| 26 Jan 2024 | 9.46 | 9.56 | 9.46 | 9.48 | 9.44 | 32,221 |
| 25 Jan 2024 | 9.27 | 9.38 | 9.27 | 9.38 | 9.35 | 12,856 |
| 24 Jan 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.23 | 9,112 |
| 23 Jan 2024 | 9.10 | 9.30 | 9.10 | 9.26 | 9.23 | 16,039 |
| 22 Jan 2024 | 9.10 | 9.10 | 9.08 | 9.08 | 9.05 | 11,166 |
| 19 Jan 2024 | 9.16 | 9.17 | 9.16 | 9.17 | 9.14 | 12,247 |
| 18 Jan 2024 | 9.46 | 9.48 | 9.02 | 9.02 | 8.99 | 64,725 |
| 17 Jan 2024 | 9.44 | 9.53 | 9.44 | 9.52 | 9.48 | 6,100 |
| 16 Jan 2024 | 9.75 | 9.75 | 9.69 | 9.72 | 9.68 | 28,345 |
| *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.