Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	DYNT	0.558	0.5659	0.514	0.5549	-0.0203	66,735	106	0.5017	0.5625
2024-04-25	Q	DYNT	0.5886	0.5999	0.5401	0.5754	-0.0199	72,987	289	0.5017	0.94
2024-04-24	Q	DYNT	0.5546	0.599	0.5392	0.5898	0.0506	86,037	205	0.555	0.6863
2024-04-23	Q	DYNT	0.5199	0.5548	0.4917	0.5392	0.0012	93,089	274	0.5101	0.63
2024-04-22	Q	DYNT	0.5545	0.5597	0.5142	0.538	0.006	120,330	235	0.4326	1.00
2024-04-19	Q	DYNT	0.5623	0.60	0.4941	0.532	-0.0243	214,462	521	0.40	0.611
2024-04-18	Q	DYNT	0.544	0.645	0.47	0.5563	-0.0287	789,451	2,604	0.5289	0.645
2024-04-17	Q	DYNT	0.4501	0.63	0.44	0.585	0.035	1,405,067	3,002	0.435	0.5798
2024-04-16	Q	DYNT	0.63	0.6367	0.4001	0.55	0.179	21,828,628	17,754	0.41	1.04
2024-04-15	Q	DYNT	0.39	0.39	0.3704	0.3704	-0.0206	3,828,523	3,125	0.64	0.6888
2024-04-12	Q	DYNT	0.40	0.40	0.39	0.391	0.0049	15,304	66	0.39	0.45
2024-04-11	Q	DYNT	0.3999	0.40	0.39	0.40		2,769	16	0.39	0.4969
2024-04-10	Q	DYNT	0.4152	0.4152	0.3901	0.3999	0.0043	20,400	24	0.39	0.4395
2024-04-09	Q	DYNT	0.4096	0.4099	0.39	0.3955	-0.0134	38,242	96	0.35	0.44
2024-04-08	Q	DYNT	0.4011	0.4099	0.3902	0.3975	-0.0042	34,849	68	0.3902	0.477
2024-04-05	Q	DYNT	0.41	0.4199	0.4011	0.4017	-0.0177	77,859	123	0.15	0.497
2024-04-04	Q	DYNT	0.44	0.44	0.4012	0.4194	-0.015	14,229	65	0.40	0.59
2024-04-03	Q	DYNT	0.45	0.45	0.4221	0.4301	-0.0264	40,777	94	0.40	1.70
2024-04-02	Q	DYNT	0.459	0.459	0.4117	0.4564	0.0363	71,803	121	0.40	0.5699
2024-04-01	Q	DYNT	0.4461	0.4599	0.4201	0.4201	-0.0229	74,505	108	0.42	0.497
2024-03-29	Q	DYNT	0.4536	0.4536	0.4474	0.4474		0	0	0.42	0.50
2024-03-28	Q	DYNT	0.4536	0.4536	0.4474	0.4474		1,845	20	0.42	0.50
2024-03-27	Q	DYNT	0.4474	0.4474	0.4474	0.4474	0.0032	826	36	0.431	0.497
2024-03-26	Q	DYNT	0.44	0.44	0.43	0.4353	-0.0246	5,916	35	0.42	0.497
2024-03-25	Q	DYNT	0.445	0.458	0.445	0.458		770	28	0.42	0.62
2024-03-22	Q	DYNT	0.45	0.4597	0.45	0.458	0.008	3,164	17	0.435	0.5392
2024-03-21	Q	DYNT	0.4508	0.46	0.44	0.45	-0.001	11,682	34	0.435	0.4968
2024-03-20	Q	DYNT	0.44	0.4599	0.42	0.451	0.018	17,875	54	0.42	0.4968
2024-03-19	Q	DYNT	0.4311	0.45	0.4311	0.433	0.0019	11,727	45	0.42	0.50
2024-03-18	Q	DYNT	0.4302	0.45	0.4302	0.4311	-0.0017	3,654	64	0.42	12.64
2024-03-15	Q	DYNT	0.46	0.46	0.4328	0.4328	-0.0272	8,057	43	0.42	0.9499
2024-03-14	Q	DYNT	0.46	0.47	0.46	0.46		1,155	42	0.44	0.497
2024-03-13	Q	DYNT	0.455	0.455	0.455	0.455	-0.025	1,683	67	0.45	0.497
2024-03-12	Q	DYNT	0.455	0.4601	0.455	0.455	0.0051	4,650	64	0.45	0.4969
2024-03-11	Q	DYNT	0.458	0.4898	0.455	0.46	0.012	8,575	65	0.44	0.497
2024-03-08	Q	DYNT	0.4471	0.491	0.4471	0.4497	0.0099	7,853	50	0.448	0.5372
2024-03-07	Q	DYNT	0.4734	0.4734	0.4401	0.4401	-0.0333	7,174	34	0.44	0.70
2024-03-06	Q	DYNT	0.4609	0.4969	0.4609	0.4609	0.0109	5,416	38	0.45	0.6999
2024-03-05	Q	DYNT	0.5298	0.5298	0.4501	0.4608	-0.0566	22,299	69	0.40	6.90
2024-03-04	Q	DYNT	0.485	0.52	0.485	0.4851	-0.0348	2,116	61	0.42	0.5336
2024-03-01	Q	DYNT	0.5124	0.5146	0.488	0.488	-0.013	6,287	37	0.45	0.6998
2024-02-29	Q	DYNT	0.488	0.5332	0.488	0.4881	-0.0149	6,391	52	0.50	0.63
2024-02-28	Q	DYNT	0.5355	0.5355	0.497	0.497	-0.003	2,669	21	0.50	0.57
2024-02-27	Q	DYNT	0.4821	0.512	0.4801	0.5045	-0.0054	12,788	63	0.50	3.55
2024-02-26	Q	DYNT	0.4702	0.5245	0.4702	0.503	-0.0177	3,227	40	0.469	3.55
2024-02-23	Q	DYNT	0.50	0.50	0.50	0.50		536	28	0.45	0.57
2024-02-22	Q	DYNT	0.49	0.53	0.49	0.4979	0.0174	6,081	27	0.4258	0.57
2024-02-21	Q	DYNT	0.48	0.4805	0.48	0.4805	-0.032	1,853	25	0.4824	0.50
2024-02-20	Q	DYNT	0.4946	0.527	0.4846	0.485	-0.0019	9,237	31	0.485	0.55
2024-02-19	Q	DYNT	0.51	0.51	0.4801	0.4831	-0.0243	0	0	0.45	0.63
2024-02-16	Q	DYNT	0.51	0.51	0.4801	0.4831	-0.0243	8,870	66	0.45	0.63
2024-02-15	Q	DYNT	0.491	0.51	0.4702	0.49	-0.0359	14,196	35	0.42	0.529
2024-02-14	Q	DYNT	0.4889	0.54	0.4661	0.5004	0.0114	49,208	100	0.48	0.5993
2024-02-13	Q	DYNT	0.469	0.4894	0.4661	0.489	0.018	12,517	50	0.45	0.5308
2024-02-12	Q	DYNT	0.4833	0.5399	0.4651	0.471	-0.022	22,930	63	0.4523	0.5599
2024-02-09	Q	DYNT	0.466	0.493	0.46	0.493	0.0181	23,821	110	0.4804	0.55
2024-02-08	Q	DYNT	0.6518	0.6518	0.4212	0.4749	-0.2021	186,917	379	0.462	0.6439
2024-02-07	Q	DYNT	0.6291	0.7298	0.6291	0.677		68,462	221	0.6289	0.7195
2024-02-06	Q	DYNT	0.61	0.6799	0.5606	0.6556	0.0612	41,688	207	0.65	0.7489
2024-02-05	Q	DYNT	0.53	0.597	0.53	0.5947	0.0648	28,472	164	0.5796	0.6747
2024-02-02	Q	DYNT	0.51	0.5299	0.51	0.5299	0.0199	33,321	105	0.5798	0.5998
2024-02-01	Q	DYNT	0.51	0.51	0.4802	0.51	0.0084	2,600	25	0.47	0.55
2024-01-31	Q	DYNT	0.4801	0.505	0.4801	0.505	-0.0176	3,424	23	0.47	1.00
2024-01-30	Q	DYNT	0.54	0.5404	0.5025	0.5025	-0.0175	5,491	34	0.4822	0.75