ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

DYNMTEUR DYNAMITE

0.003007
-0.000089 (-2.88%)
19:49:27 - Realtime Data

DYNMTEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2024 0.003095 -0.000019 -0.61% 0.003154 0.003199 0.003041 6,806,902.00
Jun 16 2024 0.003114 0.000019 0.61% 0.003095 0.003126 0.003085 9,308,373.00
Jun 15 2024 0.003095 0.00000600 0.19% 0.003087 0.003105 0.003082 9,030,396.00
Jun 14 2024 0.003089 -0.000024 -0.77% 0.003113 0.003157 0.003042 7,064,177.00
Jun 13 2024 0.003113 -0.000044 -1.39% 0.003158 0.003161 0.003085 10,587,242.00
Jun 12 2024 0.003157 0.000017 0.54% 0.003139 0.003227 0.003115 10,230,095.00
Jun 11 2024 0.003139 -0.000086 -2.67% 0.003227 0.003229 0.003085 8,617,755.00
Jun 10 2024 0.003226 -0.00000800 -0.25% 0.003154 0.003265 0.003148 6,559,440.00
Jun 09 2024 0.003233 0.00002 0.62% 0.003213 0.003241 0.003206 9,973,696.00
Jun 08 2024 0.003214 0.00000003 0.00% 0.00321 0.003225 0.003209 7,919,715.00
Jun 07 2024 0.003214 -0.000036 -1.11% 0.003249 0.003307 0.003186 8,368,050.00
Jun 06 2024 0.003249 -0.000018 -0.55% 0.003268 0.003287 0.003223 9,009,987.00
Jun 05 2024 0.003267 0.000025 0.77% 0.003154 0.0033 0.001178 6,728,817.00
Jun 04 2024 0.003242 0.000087 2.76% 0.003154 0.003258 0.003148 8,403,480.00
Jun 03 2024 0.003154 0.00003 0.96% 0.003121 0.00323 0.003114 9,012,939.00
Jun 02 2024 0.003124 0.00000400 0.13% 0.003122 0.003151 0.003105 11,112,253.00
Jun 01 2024 0.003121 0.00001 0.32% 0.003116 0.003128 0.003108 10,419,996.00
May 31 2024 0.003111 -0.000044 -1.39% 0.003154 0.003173 0.003075 8,458,576.00
May 30 2024 0.003155 0.000027 0.86% 0.00313 0.003204 0.003104 7,863,303.00
May 29 2024 0.003128 -0.000022 -0.70% 0.003147 0.003174 0.003104 9,972,530.00
May 28 2024 0.00315 -0.000043 -1.35% 0.003192 0.003195 0.003102 7,402,887.00
May 27 2024 0.003193 0.000034 1.08% 0.002902 0.003247 0.002892 7,383,336.00
May 26 2024 0.003159 -0.000034 -1.07% 0.003195 0.003204 0.003147 7,794,909.00
May 25 2024 0.003192 0.00003 0.95% 0.003161 0.00321 0.003161 8,119,668.00
May 24 2024 0.003163 0.000029 0.93% 0.003132 0.00319 0.003081 7,326,360.00
May 23 2024 0.003134 -0.000055 -1.72% 0.003198 0.003226 0.003079 7,939,914.00
May 22 2024 0.00319 -0.000031 -0.96% 0.003218 0.003253 0.003186 10,391,119.00
May 21 2024 0.00322 -0.000053 -1.62% 0.003272 0.003296 0.003158 8,578,673.00
May 20 2024 0.003274 0.000229 7.53% 0.002902 0.003278 0.001178 6,453,245.00
May 19 2024 0.003044 -0.000039 -1.27% 0.003078 0.003111 0.003034 7,007,901.00
May 18 2024 0.003083 0.00000300 0.10% 0.003081 0.003101 0.003069 7,374,124.00
May 17 2024 0.00308 0.000077 2.56% 0.003004 0.003099 0.003 9,603,600.00
May 16 2024 0.003003 -0.000039 -1.28% 0.003045 0.003059 0.00295 8,623,187.00
May 15 2024 0.003042 0.000194 6.82% 0.002849 0.003047 0.002837 9,570,175.00
May 14 2024 0.002848 -0.000066 -2.27% 0.002913 0.002923 0.002825 3,685,663.00
May 13 2024 0.002913 0.000057 2.00% 0.002902 0.002935 0.001178 4,381,896.00
May 12 2024 0.002856 0.000032 1.13% 0.002827 0.002869 0.002819 9,418,095.00
May 11 2024 0.002824 -0.000011 -0.39% 0.002828 0.002854 0.002814 7,194,882.00
May 10 2024 0.002835 -0.000088 -3.01% 0.002925 0.002943 0.002799 6,216,221.00
May 09 2024 0.002923 0.000084 2.96% 0.002847 0.002937 0.002828 9,431,889.00
May 08 2024 0.002839 -0.000064 -2.20% 0.002902 0.002931 0.002833 8,812,554.00
May 07 2024 0.002904 -0.000031 -1.06% 0.002937 0.00299 0.002898 6,396,789.00
May 06 2024 0.002934 -0.00004 -1.34% 0.002381 0.003074 0.002261 6,586,399.00
May 05 2024 0.002974 0.00000700 0.24% 0.002973 0.002997 0.002925 11,386,814.00
May 04 2024 0.002968 0.000042 1.44% 0.002924 0.003578 0.002917 8,370,067.00
May 03 2024 0.002926 0.000168 6.11% 0.002757 0.003506 0.002748 7,972,570.00
May 02 2024 0.002757 0.000031 1.14% 0.002725 0.003333 0.00213 9,781,852.00
May 01 2024 0.002726 0.000442 19.36% 0.002274 0.004296 0.002124 9,278,432.00
Apr 30 2024 0.002284 -0.000694 -23.31% 0.003571 0.004171 0.002241 8,683,598.00
Apr 29 2024 0.002977 -0.001143 -27.74% 0.002381 0.004169 0.001885 5,369,524.00
Apr 28 2024 0.00412 0.000559 15.71% 0.002971 0.004175 0.002373 11,429,966.00
Apr 27 2024 0.003561 0.000577 19.32% 0.002982 0.004153 0.002343 8,730,178.00
Apr 26 2024 0.002984 -0.000023 -0.76% 0.003008 0.003012 0.002372 7,287,144.00
Apr 25 2024 0.003007 0.00000065 0.02% 0.003005 0.003042 0.00235 10,112,483.00
Apr 24 2024 0.003006 0.000525 21.15% 0.002488 0.003134 0.002378 9,659,382.00
Apr 23 2024 0.002481 -0.00003 -1.19% 0.002508 0.003148 0.002468 8,718,960.00
Apr 22 2024 0.002511 -0.000544 -17.81% 0.002381 0.003116 0.001178 7,437,983.00
Apr 21 2024 0.003055 0.000614 25.14% 0.002435 0.00309 0.002416 8,361,303.00
Apr 20 2024 0.002441 0.000034 1.41% 0.002393 0.003057 0.002374 11,701,370.00
Apr 19 2024 0.002407 0.000019 0.80% 0.002381 0.003074 0.002261 10,028,956.00
Apr 18 2024 0.002388 0.000086 3.74% 0.002304 0.002995 0.00228 7,424,008.00
Apr 17 2024 0.002302 -0.000698 -23.26% 0.003006 0.003035 0.002252 8,189,067.00
Apr 16 2024 0.003 0.000015 0.50% 0.002988 0.003026 0.002326 7,969,524.00
Apr 15 2024 0.002985 0.000516 20.89% 0.004428 0.005033 0.00295 6,110,261.00
Apr 14 2024 0.002469 0.00000300 0.12% 0.003041 0.00315 0.002359 10,772,475.00
Apr 13 2024 0.002466 -0.000065 -2.57% 0.002534 0.003216 0.002462 11,788,783.00
Apr 12 2024 0.002531 -0.000734 -22.48% 0.003269 0.004657 0.002478 8,471,219.00
Apr 11 2024 0.003266 -0.001331 -28.96% 0.001966 0.005294 0.001952 7,063,457.00
Apr 10 2024 0.004596 -0.000506 -9.92% 0.005098 0.00516 0.001908 10,083,277.00
Apr 09 2024 0.005103 -0.000169 -3.21% 0.005273 0.005279 0.003182 6,365,421.00
Apr 08 2024 0.005272 0.000784 17.47% 0.004428 0.005314 0.003669 3,993,403.00
Apr 07 2024 0.004488 0.000665 17.41% 0.003816 0.005189 0.003816 5,657,983.00
Apr 06 2024 0.003822 0.000056 1.49% 0.004379 0.005124 0.003738 7,617,907.00
Apr 05 2024 0.003767 -0.000025 -0.66% 0.004428 0.005033 0.003669 4,665,155.00
Apr 04 2024 0.003791 0.000125 3.41% 0.003653 0.005099 0.003608 5,991,827.00
Apr 03 2024 0.003666 -0.000595 -13.96% 0.004265 0.004934 0.003604 5,354,443.00
Apr 02 2024 0.004261 -0.00029 -6.37% 0.004543 0.004932 0.003606 7,966,776.00
Apr 01 2024 0.004551 -0.000734 -13.89% 0.004668 0.005374 0.003816 3,650,988.00
Mar 31 2024 0.005285 0.001409 36.33% 0.003877 0.005291 0.003877 5,741,745.00
Mar 30 2024 0.003877 -0.00066 -14.55% 0.004546 0.005212 0.003876 6,655,505.00
Mar 29 2024 0.004536 0.000606 15.41% 0.005248 0.00525 0.003863 6,733,993.00
Mar 28 2024 0.003931 0.000097 2.53% 0.003853 0.005258 0.003851 6,631,368.00
Mar 27 2024 0.003834 -0.000042 -1.08% 0.003871 0.005285 0.003795 7,376,881.00
Mar 26 2024 0.003876 -0.000627 -13.93% 0.004503 0.005204 0.003847 6,185,302.00
Mar 25 2024 0.004502 -0.000477 -9.58% 0.004668 0.005374 0.003831 7,310,873.00
Mar 24 2024 0.004979 0.000811 19.47% 0.004158 0.004993 0.00355 6,146,688.00
Mar 23 2024 0.004168 0.000051 1.24% 0.00472 0.00475 0.003569 5,947,039.00
Mar 22 2024 0.004117 -0.000104 -2.46% 0.004238 0.004906 0.003493 6,026,083.00
Mar 21 2024 0.004221 0.000494 13.25% 0.003721 0.004371 0.003587 6,609,244.00
Mar 20 2024 0.003727 -0.000277 -6.92% 0.003996 0.004082 0.003437 7,441,787.00

Your Recent History

Delayed Upgrade Clock