Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynacert Inc (OP: DYFSF )

0.1495 -0.0075 (-4.78%)
Streaming Delayed Price Updated: 1:24 PM EDT, Oct 31, 2024 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 (%)
Jan 26, 2018 0.3297 0.3297 0.3297 0 -0.00(-0.12%)
Jan 25, 2018 0.3261 0.3301 0.3261 0.3301 2,000 +0.01(+2.64%)
Jan 24, 2018 0.3412 0.3412 0.3216 0.3216 6,200 -0.02(-6.05%)
Jan 22, 2018 0.3423 0.3423 0.3423 0 +0.02(+5.49%)
Jan 19, 2018 0.3245 0.3245 0.3245 0.3245 6,000 +0.01(+1.88%)
Jan 18, 2018 0.3430 0.3430 0.3185 0.3185 37,800 -0.02(-6.65%)
Jan 16, 2018 0.3412 0.3412 0.3412 0 -0.01(-1.81%)
Jan 12, 2018 0.3475 0.3475 0.3475 0 -0.00(-0.43%)
Jan 11, 2018 0.3564 0.3564 0.3480 0.3490 37,000 -0.01(-2.76%)
Jan 10, 2018 0.3589 0.3589 0.3589 0.3589 500 +0.01(+1.99%)
Jan 08, 2018 0.3519 0.3519 0.3519 0 +0.00(+0.51%)
Jan 04, 2018 0.3501 0.3501 0.3501 0 +0.01(+3.83%)
Jan 03, 2018 0.3459 0.3500 0.3372 0.3372 5,889 -0.04(-10.20%)
Jan 02, 2018 0.4000 0.4000 0.3755 0.3755 3,230 -0.02(-5.18%)
Dec 29, 2017 0.3960 0.3960 0.3960 0 +0.02(+4.32%)
Dec 28, 2017 0.3853 0.3853 0.3796 0.3796 2,500 -0.03(-6.62%)
Dec 27, 2017 0.4350 0.4350 0.4065 0.4065 14,225 -0.04(-8.30%)
Dec 22, 2017 0.4433 0.4433 0.4433 0 +0.04(+9.73%)
Dec 21, 2017 0.3807 0.4040 0.3676 0.4040 32,100 +0.09(+30.32%)
Dec 19, 2017 0.3100 0.3100 0.3100 0 +0.01(+2.99%)
Dec 15, 2017 0.3010 0.3010 0.3010 0 -0.00(-0.17%)
Dec 14, 2017 0.3015 0.3015 0.3015 0.3015 3,350 -0.01(-2.14%)
Dec 13, 2017 0.3191 0.3191 0.3081 0.3081 10,031 -0.00(-0.93%)
Dec 11, 2017 0.3110 0.3110 0.3110 0 -0.00(-0.58%)
Dec 07, 2017 0.3128 0.3128 0.3128 0 -0.00(-0.76%)
Dec 06, 2017 0.3152 0.3152 0.3152 0.3152 2,058 -0.08(-20.60%)
Dec 04, 2017 0.3970 0.3970 0.3970 0 +0.09(+31.37%)
Dec 01, 2017 0.2958 0.3145 0.2958 0.3022 1,620 +0.01(+2.96%)
Nov 30, 2017 0.3011 0.3011 0.2935 0.2935 30,516 -0.01(-2.56%)
Nov 29, 2017 0.2776 0.3012 0.2620 0.3012 163,500 -0.01(-4.08%)
Nov 28, 2017 0.3500 0.3500 0.3140 0.3140 121,350 -0.04(-12.29%)
Nov 27, 2017 0.3861 0.3861 0.3532 0.3580 29,932 -0.05(-12.70%)
Nov 24, 2017 0.4140 0.4140 0.4101 0.4101 1,700 -0.03(-6.28%)
Nov 22, 2017 0.4376 0.4376 0.4376 0.4376 4,000 -0.01(-2.54%)
Nov 21, 2017 0.4500 0.4500 0.4490 0.4490 21,000 -0.06(-11.42%)
Nov 20, 2017 0.5069 0.5069 0.5069 0.5069 500 +0.06(+14.04%)
Nov 17, 2017 0.4593 0.4593 0.4445 0.4445 2,500 +0.02(+3.88%)
Nov 15, 2017 0.4279 0.4279 0.4279 0 -0.01(-2.75%)
Nov 14, 2017 0.4400 0.4400 0.4400 0.4400 5,000 -0.00(-0.65%)
Nov 13, 2017 0.4429 0.4429 0.4429 0.4429 5,000 -0.00(-0.74%)
Nov 09, 2017 0.4462 0.4462 0.4462 0 -0.04(-7.37%)
Nov 07, 2017 0.4817 0.4817 0.4817 0 -0.01(-1.59%)
Nov 06, 2017 0.4855 0.4895 0.4855 0.4895 20,000 +0.01(+3.05%)
Nov 03, 2017 0.4887 0.4887 0.4737 0.4750 15,281 +0.03(+7.95%)
Nov 02, 2017 0.4220 0.4400 0.4220 0.4400 10,000 +0.01(+2.56%)
Nov 01, 2017 0.4600 0.4600 0.4231 0.4290 15,180 -0.00(-0.74%)
Oct 31, 2017 0.4443 0.4443 0.4322 0.4322 7,600 -0.05(-9.77%)
Oct 30, 2017 0.4790 0.4790 0.4790 0.4790 5,000 +0.01(+1.40%)
Oct 27, 2017 0.4921 0.4941 0.4623 0.4724 5,709 -0.01(-2.64%)
Oct 26, 2017 0.4957 0.4958 0.4852 0.4852 14,000 -0.00(-0.57%)
Oct 25, 2017 0.5156 0.5156 0.4880 0.4880 48,700 -0.05(-8.61%)
Oct 24, 2017 0.5400 0.5422 0.5200 0.5340 15,730 +0.00(+0.36%)
Oct 23, 2017 0.5321 0.5400 0.5270 0.5321 28,800 -0.00(-0.80%)
Oct 20, 2017 0.5364 0.5364 0.5364 0.5364 115 +0.03(+6.75%)
Oct 19, 2017 0.5025 0.5025 0.5025 0.5025 1,000 -0.00(-0.16%)
Oct 18, 2017 0.5033 0.5033 0.5033 0.5033 5,000 +0.02(+4.20%)
Oct 16, 2017 0.4830 0.4830 0.4830 0 -0.01(-1.11%)
Oct 13, 2017 0.4884 0.4884 0.4884 0.4884 135 +0.01(+2.18%)
Oct 12, 2017 0.4750 0.4780 0.4750 0.4780 815 +0.02(+4.03%)
Oct 11, 2017 0.4766 0.4766 0.4595 0.4595 9,304 -0.01(-1.18%)
Oct 06, 2017 0.4650 0.4650 0.4650 0 -0.01(-1.84%)
Oct 05, 2017 0.4685 0.4737 0.4685 0.4737 22,973 +0.00(+0.68%)
Oct 04, 2017 0.4705 0.4705 0.4705 0.4705 5,000 -0.03(-6.27%)
Oct 03, 2017 0.5020 0.5020 0.5020 0.5020 100 -0.01(-1.49%)
Oct 02, 2017 0.5179 0.5415 0.5096 0.5096 3,800 -0.01(-2.64%)
Sep 29, 2017 0.5234 0.5234 0.5234 0.5234 3,000 -0.02(-2.93%)
Sep 28, 2017 0.5392 0.5392 0.5392 0.5392 1,450 -0.02(-4.19%)
Sep 26, 2017 0.5628 0.5628 0.5628 0 -0.00(-0.42%)
Sep 25, 2017 0.5902 0.5902 0.5652 0.5652 5,900 -0.08(-12.06%)
Sep 21, 2017 0.6427 0.6427 0.6427 0 +0.06(+9.79%)
Sep 20, 2017 0.5200 0.6874 0.5200 0.5854 47,000 +0.11(+22.60%)
Sep 19, 2017 0.4775 0.4775 0.4775 0.4775 5,000 +0.02(+4.95%)
Sep 18, 2017 0.4550 0.4550 0.4550 0.4550 500 +0.01(+1.68%)
Sep 15, 2017 0.4475 0.4475 0.4475 0.4475 10,000 -0.03(-6.38%)
Sep 13, 2017 0.4780 0.4780 0.4780 0 +0.01(+1.23%)
Sep 12, 2017 0.4722 0.4722 0.4722 0.4722 500 -0.01(-1.85%)
Sep 06, 2017 0.4811 0.4811 0.4811 0 +0.00(+0.23%)
Sep 05, 2017 0.4665 0.4801 0.4665 0.4800 20,700 +0.05(+10.52%)
Sep 01, 2017 0.4372 0.4372 0.4372 0.4343 45,000 +0.01(+3.55%)
Aug 31, 2017 0.3880 0.4246 0.3880 0.4194 16,225 +0.06(+17.58%)
Aug 30, 2017 0.3300 0.4072 0.3300 0.3567 46,750 -0.12(-25.86%)
Aug 29, 2017 0.4841 0.4843 0.4806 0.4811 23,000 +0.02(+4.95%)
Aug 28, 2017 0.4850 0.4850 0.4584 0.4584 27,000 -0.03(-6.47%)
Aug 25, 2017 0.4921 0.4922 0.4901 0.4901 19,990 -0.01(-1.98%)
Aug 24, 2017 0.4500 0.5000 0.4430 0.5000 31,000 +0.03(+5.98%)
Aug 22, 2017 0.4718 0.4718 0.4718 0 -0.01(-1.61%)
Aug 21, 2017 0.4475 0.4797 0.4257 0.4795 119,867 +0.06(+14.47%)
Aug 18, 2017 0.4189 0.4189 0.4189 0.4189 5,000 -0.02(-5.03%)
Aug 16, 2017 0.4411 0.4411 0.4411 0 -0.03(-5.77%)
Aug 15, 2017 0.4655 0.4681 0.4668 0.4681 7,500 +0.00(+0.02%)
Aug 14, 2017 0.4970 0.5000 0.4670 0.4680 13,208 -0.01(-2.19%)
Aug 11, 2017 0.4785 0.4785 0.4785 0.4785 200 -0.01(-2.23%)
Aug 10, 2017 0.4788 0.4896 0.4788 0.4894 109,200 +0.02(+4.71%)
Aug 09, 2017 0.4855 0.4855 0.4622 0.4674 17,725 -0.03(-5.08%)
Aug 08, 2017 0.4860 0.4924 0.4860 0.4924 19,280 +0.01(+1.21%)
Aug 04, 2017 0.4865 0.4865 0.4865 0 +0.01(+1.35%)
Aug 03, 2017 0.4894 0.4894 0.4800 0.4800 1,400 -0.00(-0.66%)
Aug 02, 2017 0.4950 0.4950 0.4832 0.4832 4,000 +0.00(+0.46%)
Aug 01, 2017 0.4810 0.4810 0.4810 0.4810 5,000 +0.01(+2.36%)
Jul 31, 2017 0.5332 0.5332 0.4699 0.4699 11,200 -0.05(-10.41%)
Jul 28, 2017 0.5273 0.5273 0.5245 0.5245 600 +0.03(+6.09%)
Jul 27, 2017 0.5100 0.5200 0.4944 0.4944 38,434 -0.04(-7.02%)
Jul 24, 2017 0.5317 0.5317 0.5317 0 +0.03(+6.62%)
Jul 21, 2017 0.5051 0.5051 0.4987 0.4987 590 -0.01(-1.54%)
Jul 20, 2017 0.5128 0.5128 0.5065 0.5065 10,160 +0.01(+1.30%)
Jul 19, 2017 0.5000 0.5000 0.5000 0.5000 8,200 -0.02(-4.40%)
Jul 17, 2017 0.5230 0.5230 0.5230 0 -0.01(-2.35%)
Jul 14, 2017 0.5411 0.5473 0.5356 0.5356 74,532 -0.01(-2.24%)
Jul 13, 2017 0.5387 0.5635 0.5387 0.5479 117,700 -0.03(-5.37%)
Jul 12, 2017 0.4998 0.5790 0.4998 0.5790 364,000 +0.07(+13.53%)
Jul 11, 2017 0.5596 0.5600 0.5100 0.5100 43,900 -0.06(-10.93%)
Jul 10, 2017 0.5950 0.5950 0.5726 0.5726 48,800 -0.02(-3.96%)
Jul 07, 2017 0.6144 0.6144 0.5962 0.5962 800 -0.03(-4.26%)
Jul 06, 2017 0.6226 0.6227 0.6225 0.6227 80,120 -0.01(-1.00%)
Jul 05, 2017 0.6406 0.6406 0.6290 0.6290 10,470 -0.01(-0.99%)
Jul 03, 2017 0.6353 0.6353 0.6353 0.6353 0 +0.00(+0.00%)
Jun 30, 2017 0.6353 0.6353 0.6353 0 +0.01(+1.76%)
Jun 29, 2017 0.6324 0.6324 0.6203 0.6243 53,700 -0.01(-1.03%)
Jun 28, 2017 0.6309 0.6309 0.6305 0.6308 29,950 +0.02(+4.11%)
Jun 26, 2017 0.6059 0.6059 0.6059 0 +0.01(+1.63%)
Jun 23, 2017 0.6035 0.6035 0.5962 0.5962 21,350 -0.01(-1.62%)
Jun 22, 2017 0.5945 0.6071 0.5945 0.6060 43,250 +0.00(+0.53%)
Jun 21, 2017 0.5996 0.6028 0.5996 0.6028 23,500 -0.01(-1.50%)
Jun 20, 2017 0.6120 0.6120 0.6120 0.6120 1,000 -0.01(-0.97%)
Jun 19, 2017 0.6212 0.6251 0.6180 0.6180 39,000 -0.01(-1.87%)
Jun 16, 2017 0.6526 0.6526 0.6059 0.6298 40,506 +0.03(+4.15%)
Jun 15, 2017 0.6049 0.6049 0.5852 0.6047 130,935 -0.01(-0.87%)
Jun 14, 2017 0.6100 0.6100 0.6100 0.6100 17,000 +0.00(+0.00%)
Jun 13, 2017 0.6292 0.6292 0.6100 0.6100 103,500 -0.01(-2.32%)
Jun 12, 2017 0.6303 0.6303 0.6164 0.6245 70,400 -0.02(-3.79%)
Jun 09, 2017 0.6486 0.6561 0.6486 0.6491 14,530 -0.00(-0.14%)
Jun 08, 2017 0.6500 0.6500 0.6461 0.6500 81,000 +0.06(+9.39%)
Jun 07, 2017 0.5910 0.5950 0.5824 0.5942 3,500 -0.03(-4.53%)
Jun 06, 2017 0.6224 0.6224 0.6224 0.6224 15,000 -0.04(-5.32%)
Jun 05, 2017 0.6575 0.6575 0.6574 0.6574 17,000 +0.01(+1.61%)
Jun 02, 2017 0.6470 0.6470 0.6470 0.6470 2,500 -0.04(-5.82%)
May 31, 2017 0.6870 0.6870 0.6870 0 -0.02(-3.42%)
May 26, 2017 0.7113 0.7113 0.7113 0 -0.02(-3.36%)
May 25, 2017 0.7400 0.7400 0.7360 0.7360 17,500 -0.01(-0.94%)
May 24, 2017 0.7490 0.7523 0.7379 0.7430 18,875 +0.00(+0.41%)
May 23, 2017 0.7400 0.7400 0.7400 0.7400 6,741 +0.01(+1.37%)
May 22, 2017 0.7300 0.7300 0.7300 0.7300 1,475 +0.06(+9.45%)
May 18, 2017 0.6670 0.6670 0.6670 0 +0.00(+0.45%)
May 17, 2017 0.6671 0.6700 0.6640 0.6640 14,924 -0.06(-7.78%)
May 15, 2017 0.7200 0.7200 0.7200 0 -0.01(-1.69%)
May 12, 2017 0.7460 0.7460 0.7060 0.7324 21,019 -0.00(-0.16%)
May 11, 2017 0.7400 0.7400 0.7336 0.7336 23,513 +0.02(+3.08%)
May 09, 2017 0.7117 0.7117 0.7117 0 -0.03(-4.21%)
May 08, 2017 0.7500 0.7500 0.7360 0.7430 9,238 -0.00(-0.13%)
May 05, 2017 0.7370 0.7440 0.7370 0.7440 1,500 +0.01(+0.95%)
May 04, 2017 0.7523 0.7523 0.7370 0.7370 14,670 -0.02(-2.19%)
May 03, 2017 0.7190 0.7674 0.7190 0.7535 48,780 -0.02(-2.61%)
May 02, 2017 0.7606 0.7737 0.7606 0.7737 7,000 +0.06(+8.33%)
May 01, 2017 0.7450 0.7450 0.7142 0.7142 7,642 +0.00(+0.59%)
Apr 28, 2017 0.7349 0.7349 0.6849 0.7100 8,000 -0.01(-1.80%)
Apr 27, 2017 0.8060 0.8060 0.7230 0.7230 18,167 -0.07(-8.35%)
Apr 26, 2017 0.7703 0.8122 0.7527 0.7889 19,368 +0.06(+7.83%)
Apr 25, 2017 0.6800 0.7316 0.6800 0.7316 111,200 +0.07(+11.15%)
Apr 21, 2017 0.6582 0.6582 0.6582 6 +0.02(+2.70%)
Apr 20, 2017 0.6409 0.6409 0.6409 0.6409 160 +0.01(+2.14%)
Apr 19, 2017 0.6250 0.6275 0.6250 0.6275 3,000 +0.01(+1.05%)
Apr 18, 2017 0.6390 0.6390 0.6142 0.6210 50,300 -0.01(-1.35%)
Apr 17, 2017 0.6419 0.6420 0.6295 0.6295 20,000 +0.01(+1.68%)
Apr 13, 2017 0.6191 0.6191 0.6166 0.6191 8,000 +0.01(+1.58%)
Apr 11, 2017 0.6095 0.6095 0.6095 0 +0.00(+0.16%)
Apr 10, 2017 0.6176 0.6176 0.5950 0.6085 14,880 +0.00(+0.25%)
Apr 07, 2017 0.5990 0.6070 0.5990 0.6070 8,200 +0.01(+1.49%)
Apr 06, 2017 0.6120 0.6120 0.5980 0.5981 13,500 -0.01(-1.38%)
Apr 04, 2017 0.6065 0.6065 0.6065 0 +0.01(+2.36%)
Apr 03, 2017 0.6000 0.6000 0.5925 0.5925 1,198 -0.03(-4.14%)
Mar 31, 2017 0.6035 0.6300 0.6035 0.6181 27,100 -0.03(-5.05%)
Mar 29, 2017 0.6510 0.6510 0.6510 0 +0.02(+3.50%)
Mar 28, 2017 0.8620 0.8620 0.6290 0.6290 29,797 -0.06(-9.04%)
Mar 23, 2017 0.6915 0.6915 0.6915 0 +0.02(+2.29%)
Mar 22, 2017 0.6760 0.6760 0.6760 0.6760 2,000 +0.09(+15.91%)
Mar 21, 2017 0.5725 0.5859 0.5725 0.5832 11,000 +0.03(+6.04%)
Mar 20, 2017 0.5500 0.5500 0.5500 0.5500 50,000 +0.04(+6.80%)
Mar 10, 2017 0.5150 0.5150 0.5150 0 +0.01(+2.00%)
Mar 07, 2017 0.5049 0.5049 0.5049 0 -0.01(-1.41%)
Mar 06, 2017 0.5121 0.5121 0.5121 0.5121 800 +0.01(+1.35%)
Mar 03, 2017 0.5053 0.5053 0.5053 0.5053 1,000 -0.01(-1.65%)
Mar 02, 2017 0.5138 0.5138 0.5138 0.5138 1,000 -0.02(-4.32%)
Mar 01, 2017 0.5339 0.5370 0.5339 0.5370 8,000 -0.00(-0.11%)
Feb 28, 2017 0.5376 0.5376 0.5376 0.5376 20,000 -0.01(-1.18%)
Feb 24, 2017 0.5440 0.5440 0.5440 0 -0.02(-3.92%)
Feb 23, 2017 0.5516 0.5770 0.5516 0.5662 65,650 +0.02(+4.39%)
Feb 21, 2017 0.5424 0.5424 0.5424 0 +0.02(+3.45%)
Feb 16, 2017 0.5243 0.5243 0.5243 0 -0.01(-2.56%)
Feb 15, 2017 0.5295 0.5381 0.5295 0.5381 16,000 +0.00(+0.39%)
Feb 14, 2017 0.5360 0.5360 0.5360 0.5360 13,800 -0.00(-0.37%)
Feb 13, 2017 0.5380 0.5380 0.5380 0.5380 20,500 +0.00(+0.11%)
Feb 10, 2017 0.5375 0.5375 0.5374 0.5374 1,000 +0.01(+1.40%)
Feb 09, 2017 0.5400 0.5400 0.5300 0.5300 69,710 -0.01(-2.39%)
Feb 08, 2017 0.5499 0.5499 0.5420 0.5430 21,800 -0.06(-10.23%)
Feb 06, 2017 0.6049 0.6049 0.6049 0 +0.05(+8.10%)
Feb 03, 2017 0.5652 0.5652 0.5596 0.5596 23,000 +0.00(+0.88%)
Feb 02, 2017 0.5870 0.5870 0.5410 0.5547 118,400 -0.02(-3.50%)
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.