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 31, 2023 0.1557 0.1557 0.1422 0.1450 129,145 -0.01(-6.21%)
Jan 30, 2023 0.1516 0.1546 0.1516 0.1546 4,000 +0.00(+2.32%)
Jan 27, 2023 0.1550 0.1604 0.1511 0.1511 11,500 -0.00(-0.66%)
Jan 26, 2023 0.1521 0.1521 0.1521 0.1521 200 +0.00(+1.40%)
Jan 25, 2023 0.1500 0.1500 0.1370 0.1500 146,366 +0.00(+2.04%)
Jan 24, 2023 0.1502 0.1550 0.1395 0.1470 202,800 -0.00(-2.00%)
Jan 23, 2023 0.1563 0.1621 0.1500 0.1500 147,020 -0.01(-8.14%)
Jan 20, 2023 0.1600 0.1633 0.1576 0.1633 93,500 -0.00(-1.21%)
Jan 19, 2023 0.1723 0.1723 0.1619 0.1653 29,550 -0.01(-3.45%)
Jan 18, 2023 0.1730 0.1730 0.1712 0.1712 2,200 +0.00(+1.00%)
Jan 17, 2023 0.1743 0.1760 0.1679 0.1695 124,100 -0.01(-3.14%)
Jan 13, 2023 0.1600 0.1770 0.1600 0.1750 154,775 +0.01(+7.63%)
Jan 12, 2023 0.1702 0.1744 0.1626 0.1626 42,001 +0.01(+6.27%)
Jan 11, 2023 0.1531 0.1569 0.1510 0.1530 118,495 +0.00(+0.92%)
Jan 10, 2023 0.1515 0.1516 0.1490 0.1516 12,500 +0.00(+1.07%)
Jan 09, 2023 0.1330 0.1500 0.1330 0.1500 7,000 +0.01(+9.89%)
Jan 06, 2023 0.1365 0.1365 0.1365 0.1365 23,305 -0.00(-2.50%)
Jan 05, 2023 0.1400 0.1400 0.1400 0.1400 3,305 +0.01(+5.03%)
Jan 04, 2023 0.1300 0.1333 0.1300 0.1333 163,500 +0.00(+2.54%)
Jan 03, 2023 0.1300 0.1300 0.1300 0.1300 213,198 +0.00(+0.00%)
Dec 30, 2022 0.1300 0.1305 0.1272 0.1300 217,200 -0.01(-7.41%)
Dec 29, 2022 0.1300 0.1404 0.1299 0.1404 18,381 +0.01(+8.00%)
Dec 28, 2022 0.1300 0.1300 0.1300 0.1300 110,000 -0.01(-9.72%)
Dec 27, 2022 0.1112 0.1440 0.1112 0.1440 60,400 +0.02(+13.74%)
Dec 23, 2022 0.1200 0.1328 0.1200 0.1266 312,686 +0.00(+1.28%)
Dec 22, 2022 0.1230 0.1250 0.1228 0.1250 18,000 +0.00(+0.56%)
Dec 21, 2022 0.1340 0.1340 0.1235 0.1243 204,600 -0.01(-4.53%)
Dec 20, 2022 0.1293 0.1302 0.1293 0.1302 685 -0.01(-7.00%)
Dec 19, 2022 0.1300 0.1400 0.1300 0.1400 35,937 +0.01(+3.93%)
Dec 16, 2022 0.1347 0.1347 0.1347 0.1347 12,050 +0.00(+1.35%)
Dec 15, 2022 0.1329 0.1329 0.1329 0.1329 550 -0.01(-8.09%)
Dec 14, 2022 0.1444 0.1446 0.1444 0.1446 4,000 +0.00(+0.35%)
Dec 13, 2022 0.1449 0.1457 0.1384 0.1441 37,260 -0.00(-0.07%)
Dec 12, 2022 0.1439 0.1445 0.1439 0.1442 5,803 -0.00(-0.14%)
Dec 09, 2022 0.1444 0.1444 0.1444 0.1444 5,000 +0.01(+3.81%)
Dec 08, 2022 0.1391 0.1391 0.1391 0.1391 5,369 +0.00(+0.00%)
Dec 07, 2022 0.1394 0.1450 0.1391 0.1391 18,631 -0.01(-5.69%)
Dec 06, 2022 0.1475 0.1475 0.1475 0.1475 200 +0.00(+0.75%)
Dec 05, 2022 0.1547 0.1547 0.1464 0.1464 10,350 +0.02(+17.97%)
Dec 02, 2022 0.1241 0.1241 0.1241 0.1241 100 -0.01(-7.53%)
Dec 01, 2022 0.1300 0.1370 0.1300 0.1342 251,050 -0.00(-2.75%)
Nov 30, 2022 0.1423 0.1423 0.1380 0.1380 2,980 -0.01(-5.93%)
Nov 28, 2022 0.1467 2,520 -0.01(-8.31%)
Nov 23, 2022 0.1600 0 +0.00(+0.00%)
Nov 22, 2022 0.1574 0.1600 0.1574 0.1600 19,000 +0.00(+0.38%)
Nov 18, 2022 0.1594 0 +0.00(+2.84%)
Nov 17, 2022 0.1590 0.1590 0.1532 0.1550 4,100 -0.00(-1.90%)
Nov 16, 2022 0.1600 0.1661 0.1580 0.1580 13,000 -0.00(-2.29%)
Nov 15, 2022 0.1605 0.1673 0.1529 0.1617 46,740 +0.00(+0.75%)
Nov 14, 2022 0.1605 0.1605 0.1605 0.1605 1,005 +0.00(+0.31%)
Nov 11, 2022 0.1645 0.1645 0.1600 0.1600 600 -0.01(-5.88%)
Nov 10, 2022 0.1689 0.1700 0.1689 0.1700 16,729 +0.00(+1.67%)
Nov 09, 2022 0.1625 0.1717 0.1625 0.1672 9,600 -0.00(-0.24%)
Nov 08, 2022 0.1676 0.1676 0.1676 0.1676 2,040 +0.00(+1.09%)
Nov 07, 2022 0.1692 0.1750 0.1658 0.1658 27,005 -0.01(-5.74%)
Nov 04, 2022 0.1692 0.1759 0.1650 0.1759 29,200 +0.01(+6.61%)
Nov 03, 2022 0.1602 0.1650 0.1602 0.1650 24,394 +0.01(+3.13%)
Nov 02, 2022 0.1600 0.1600 0.1600 0.1600 2,000 -0.01(-4.13%)
Nov 01, 2022 0.1666 0.1669 0.1666 0.1669 25,000 +0.01(+5.50%)
Oct 31, 2022 0.1650 0.1650 0.1566 0.1582 11,250 +0.00(+0.76%)
Oct 27, 2022 0.1570 0 -0.01(-5.08%)
Oct 26, 2022 0.1648 0.1654 0.1648 0.1654 7,000 +0.00(+1.22%)
Oct 25, 2022 0.1634 0.1634 0.1634 0.1634 1,186 +0.01(+4.61%)
Oct 24, 2022 0.1551 0.1600 0.1551 0.1562 14,706 +0.00(+0.64%)
Oct 21, 2022 0.1540 0.1635 0.1540 0.1552 16,775 +0.00(+1.37%)
Oct 20, 2022 0.1590 0.1590 0.1531 0.1531 16,420 -0.01(-3.71%)
Oct 17, 2022 0.1590 0 +0.02(+11.11%)
Oct 14, 2022 0.1431 0.1469 0.1431 0.1431 7,500 -0.00(-2.59%)
Oct 13, 2022 0.1460 0.1469 0.1460 0.1469 4,000 +0.00(+0.20%)
Oct 11, 2022 0.1466 100 -0.02(-11.58%)
Oct 07, 2022 0.1658 0 -0.00(-0.12%)
Oct 06, 2022 0.1678 0.1678 0.1660 0.1660 10,500 -0.01(-4.49%)
Oct 05, 2022 0.1738 0.1738 0.1738 0.1738 11,760 +0.00(+0.75%)
Oct 04, 2022 0.1776 0.1776 0.1725 0.1725 935 -0.01(-6.30%)
Oct 03, 2022 0.1767 0.1841 0.1706 0.1841 8,867 +0.01(+7.66%)
Sep 30, 2022 0.1685 0.1753 0.1685 0.1710 13,600 +0.01(+8.50%)
Sep 29, 2022 0.1576 0.1576 0.1576 0.1576 10,000 -0.01(-6.19%)
Sep 28, 2022 0.1680 0.1680 0.1680 0.1680 8,899 +0.00(+0.24%)
Sep 27, 2022 0.1691 0.1691 0.1676 0.1676 2,200 -0.00(-1.64%)
Sep 26, 2022 0.1750 0.1750 0.1704 0.1704 14,002 -0.01(-4.54%)
Sep 23, 2022 0.1788 0.1830 0.1764 0.1785 30,200 -0.02(-9.30%)
Sep 22, 2022 0.1959 0.1968 0.1955 0.1968 15,500 +0.02(+10.56%)
Sep 21, 2022 0.1720 0.1815 0.1720 0.1780 29,100 -0.01(-6.41%)
Sep 20, 2022 0.1918 0.1993 0.1902 0.1902 25,200 +0.00(+1.22%)
Sep 19, 2022 0.1900 0.1900 0.1865 0.1879 39,850 -0.01(-4.38%)
Sep 16, 2022 0.1965 0.1965 0.1965 0.1965 5,000 +0.01(+7.61%)
Sep 15, 2022 0.2010 0.2010 0.1799 0.1826 270,000 +0.00(+1.44%)
Sep 14, 2022 0.1847 0.1847 0.1792 0.1800 13,000 -0.02(-7.69%)
Sep 12, 2022 0.1950 0 +0.01(+5.35%)
Sep 09, 2022 0.1856 0.1942 0.1738 0.1851 8,150 +0.02(+11.37%)
Sep 08, 2022 0.1662 0.1662 0.1662 0.1662 1,050 -0.01(-3.71%)
Sep 07, 2022 0.1729 0.1729 0.1726 0.1726 3,500 +0.00(+1.71%)
Sep 06, 2022 0.1825 0.1895 0.1600 0.1697 32,301 -0.02(-9.06%)
Sep 02, 2022 0.1874 0.1937 0.1866 0.1866 10,264 -0.02(-7.58%)
Sep 01, 2022 0.2126 0.2126 0.1962 0.2019 4,950 -0.02(-8.23%)
Aug 31, 2022 0.2165 0.2200 0.2165 0.2200 12,031 +0.02(+10.00%)
Aug 30, 2022 0.2000 0.2101 0.2000 0.2000 70,050 +0.01(+7.93%)
Aug 29, 2022 0.1820 0.1853 0.1689 0.1853 79,669 +0.02(+12.30%)
Aug 26, 2022 0.1900 0.1900 0.1650 0.1650 152,070 -0.07(-28.66%)
Aug 25, 2022 0.2540 0.2540 0.2118 0.2313 193,200 +0.00(+1.89%)
Aug 24, 2022 0.1950 0.2420 0.1924 0.2270 205,261 +0.05(+31.21%)
Aug 23, 2022 0.1330 0.1792 0.1330 0.1730 165,240 +0.03(+23.66%)
Aug 22, 2022 0.1391 0.1414 0.1361 0.1399 19,150 +0.01(+6.79%)
Aug 19, 2022 0.1181 0.1376 0.1181 0.1310 58,300 +0.02(+21.75%)
Aug 18, 2022 0.1094 0.1097 0.1076 0.1076 7,449 -0.00(-2.18%)
Aug 17, 2022 0.1127 0.1147 0.1100 0.1100 111,460 -0.01(-6.14%)
Aug 16, 2022 0.1096 0.1172 0.1096 0.1172 4,800 +0.01(+9.23%)
Aug 15, 2022 0.1029 0.1110 0.0878 0.1073 61,630 +0.02(+27.74%)
Aug 12, 2022 0.0840 0.0840 0.0840 0.0840 300 +0.00(+3.70%)
Aug 11, 2022 0.0850 0.0850 0.0810 0.0810 16,688 +0.01(+8.00%)
Aug 10, 2022 0.0750 0.0750 0.0750 0.0750 138 -0.01(-8.98%)
Aug 08, 2022 0.0824 0 +0.00(+1.73%)
Aug 05, 2022 0.0810 0.0810 0.0810 0.0810 5,000 -0.00(-0.61%)
Aug 04, 2022 0.0815 0.0815 0.0815 0.0815 10,000 +0.00(+0.74%)
Aug 03, 2022 0.0860 0.0860 0.0770 0.0809 10,400 +0.00(+4.93%)
Aug 02, 2022 0.0790 0.0812 0.0770 0.0771 21,500 -0.00(-0.77%)
Aug 01, 2022 0.0850 0.0890 0.0777 0.0777 80,578 -0.01(-8.59%)
Jul 29, 2022 0.0840 0.0850 0.0826 0.0850 41,500 +0.00(+0.00%)
Jul 28, 2022 0.0850 0.0850 0.0850 0.0850 19,000 +0.01(+8.97%)
Jul 27, 2022 0.0780 0.0780 0.0780 0.0780 10,000 -0.00(-5.11%)
Jul 26, 2022 0.0870 0.0870 0.0769 0.0822 52,700 -0.00(-3.29%)
Jul 22, 2022 0.0850 0 +0.01(+9.25%)
Jul 21, 2022 0.0850 0.0850 0.0778 0.0778 68,000 -0.01(-8.79%)
Jul 20, 2022 0.0832 0.0853 0.0832 0.0853 1,100 +0.00(+1.31%)
Jul 18, 2022 0.0842 0 -0.00(-1.52%)
Jul 15, 2022 0.0900 0.0900 0.0855 0.0855 12,800 -0.00(-5.00%)
Jul 14, 2022 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+0.00%)
Jul 13, 2022 0.0899 0.0900 0.0877 0.0900 6,010 +0.01(+8.04%)
Jul 11, 2022 0.0833 0 -0.01(-8.66%)
Jul 08, 2022 0.0912 0.0912 0.0912 0.0912 5,000 -0.00(-0.33%)
Jul 07, 2022 0.0860 0.0915 0.0860 0.0915 84,800 -0.00(-4.79%)
Jul 06, 2022 0.0993 0.1017 0.0961 0.0961 21,005 +0.00(+4.46%)
Jul 01, 2022 0.0920 1 -0.01(-9.27%)
Jun 30, 2022 0.1011 0.1014 0.1011 0.1014 15,000 +0.00(+2.94%)
Jun 29, 2022 0.0985 0.0985 0.0985 0.0985 3,000 -0.00(-3.15%)
Jun 28, 2022 0.1050 0.1057 0.1004 0.1017 31,491 -0.00(-1.07%)
Jun 27, 2022 0.0930 0.1028 0.0930 0.1028 30,000 +0.04(+58.15%)
Jun 24, 2022 0.0721 0.0721 0.0650 0.0650 5,600 +0.00(+6.56%)
Jun 23, 2022 0.0665 0.0665 0.0610 0.0610 9,440 -0.01(-9.63%)
Jun 22, 2022 0.0675 0.0675 0.0675 0.0675 26,147 +0.00(+0.00%)
Jun 21, 2022 0.0703 0.0703 0.0675 0.0675 12,680 -0.00(-6.25%)
Jun 17, 2022 0.0670 0.0720 0.0614 0.0720 540,486 +0.01(+20.00%)
Jun 16, 2022 0.0700 0.0726 0.0600 0.0600 317,195 -0.02(-24.53%)
Jun 14, 2022 0.0795 0 -0.00(-0.63%)
Jun 13, 2022 0.0943 0.0990 0.0786 0.0800 287,616 -0.02(-22.63%)
Jun 09, 2022 0.1034 0 +0.00(+1.67%)
Jun 06, 2022 0.1017 14 +0.00(+1.70%)
Jun 03, 2022 0.1000 0.1000 0.1000 0.1000 1,000 -0.01(-9.67%)
Jun 02, 2022 0.1123 0.1123 0.1107 0.1107 9,243 +0.00(+1.00%)
Jun 01, 2022 0.1096 0.1096 0.1069 0.1096 8,377 +0.00(+2.05%)
May 27, 2022 0.1074 20 -0.01(-5.79%)
May 26, 2022 0.1024 0.1140 0.1024 0.1140 1,620 +0.01(+10.89%)
May 25, 2022 0.1100 0.1139 0.1028 0.1028 6,020 -0.01(-6.38%)
May 24, 2022 0.1050 0.1111 0.1036 0.1098 15,023 +0.01(+13.20%)
May 23, 2022 0.0970 0.0970 0.0970 0.0970 220 -0.00(-4.90%)
May 20, 2022 0.1076 0.1152 0.1020 0.1020 24,200 -0.02(-19.18%)
May 19, 2022 0.1020 0.1262 0.1020 0.1262 10,250 +0.02(+21.58%)
May 18, 2022 0.1078 0.1078 0.1038 0.1038 5,000 -0.00(-1.14%)
May 17, 2022 0.1038 0.1100 0.1000 0.1050 46,450 -0.00(-1.04%)
May 16, 2022 0.1010 0.1061 0.0962 0.1061 30,725 +0.00(+4.84%)
May 13, 2022 0.1031 0.1031 0.1012 0.1012 4,550 +0.01(+6.53%)
May 12, 2022 0.0940 0.0983 0.0940 0.0950 17,000 -0.01(-8.03%)
May 11, 2022 0.1000 0.1036 0.1000 0.1033 33,500 -0.00(-4.53%)
May 10, 2022 0.1083 0.1095 0.1043 0.1082 6,000 +0.01(+6.08%)
May 09, 2022 0.1018 0.1037 0.1000 0.1020 13,037 -0.00(-0.97%)
May 06, 2022 0.1059 0.1059 0.1030 0.1030 3,600 -0.00(-3.47%)
May 05, 2022 0.1089 0.1112 0.1067 0.1067 12,648 -0.00(-3.79%)
May 04, 2022 0.1109 0.1109 0.1109 0.1109 150 +0.00(+1.19%)
May 03, 2022 0.1098 0.1100 0.1032 0.1096 11,160 -0.00(-0.45%)
May 02, 2022 0.1097 0.1103 0.1063 0.1101 25,000 -0.00(-4.26%)
Apr 29, 2022 0.1186 0.1186 0.1150 0.1150 3,050 +0.01(+4.55%)
Apr 28, 2022 0.1100 0.1150 0.1100 0.1100 22,000 -0.00(-4.01%)
Apr 27, 2022 0.1159 0.1159 0.1146 0.1146 21,000 +0.00(+2.50%)
Apr 26, 2022 0.1147 0.1147 0.1093 0.1118 10,200 -0.00(-2.78%)
Apr 25, 2022 0.1150 0.1150 0.1101 0.1150 3,150 -0.00(-1.03%)
Apr 22, 2022 0.1264 0.1298 0.1121 0.1162 691,410 -0.01(-8.21%)
Apr 21, 2022 0.1271 0.1271 0.1231 0.1266 2,786 -0.00(-3.21%)
Apr 20, 2022 0.1250 0.1308 0.1192 0.1308 22,962 +0.00(+2.67%)
Apr 19, 2022 0.1315 0.1315 0.1263 0.1274 5,600 -0.01(-5.98%)
Apr 14, 2022 0.1355 0 +0.01(+5.12%)
Apr 13, 2022 0.1292 0.1350 0.1244 0.1289 48,190 +0.00(+1.10%)
Apr 12, 2022 0.1335 0.1350 0.1272 0.1275 29,350 -0.00(-3.63%)
Apr 11, 2022 0.1250 0.1323 0.1243 0.1323 8,000 +0.01(+6.27%)
Apr 08, 2022 0.1169 0.1257 0.1169 0.1245 7,419 +0.01(+6.14%)
Apr 07, 2022 0.1178 0.1200 0.1173 0.1173 11,985 -0.00(-0.09%)
Apr 06, 2022 0.1250 0.1250 0.1174 0.1174 2,400 -0.01(-9.69%)
Apr 05, 2022 0.1305 0.1305 0.1230 0.1300 24,200 +0.00(+0.15%)
Apr 04, 2022 0.1298 0.1298 0.1298 0.1298 1,000 +0.00(+2.77%)
Apr 01, 2022 0.1375 0.1375 0.1223 0.1263 24,350 -0.02(-13.14%)
Mar 31, 2022 0.1370 0.1500 0.1370 0.1454 21,880 +0.00(+1.32%)
Mar 30, 2022 0.1534 0.1534 0.1424 0.1435 8,280 -0.00(-2.71%)
Mar 29, 2022 0.1418 0.1475 0.1413 0.1475 12,056 -0.00(-1.67%)
Mar 28, 2022 0.1456 0.1500 0.1455 0.1500 7,060 +0.01(+5.86%)
Mar 25, 2022 0.1493 0.1560 0.1417 0.1417 32,000 -0.01(-7.75%)
Mar 24, 2022 0.1524 0.1550 0.1487 0.1536 43,297 +0.00(+2.67%)
Mar 23, 2022 0.1570 0.1570 0.1496 0.1496 7,000 -0.01(-3.61%)
Mar 22, 2022 0.1589 0.1589 0.1552 0.1552 8,050 +0.00(+0.98%)
Mar 21, 2022 0.1600 0.1601 0.1533 0.1537 32,212 -0.00(-0.84%)
Mar 18, 2022 0.1516 0.1550 0.1516 0.1550 15,405 +0.00(+1.44%)
Mar 17, 2022 0.1599 0.1599 0.1528 0.1528 4,500 -0.00(-0.91%)
Mar 16, 2022 0.1483 0.1542 0.1420 0.1542 76,710 +0.01(+9.99%)
Mar 11, 2022 0.1402 12 +0.01(+10.31%)
Mar 10, 2022 0.1419 0.1419 0.1271 0.1271 4,300 -0.01(-6.82%)
Mar 09, 2022 0.1254 0.1415 0.1254 0.1364 18,582 +0.01(+4.92%)
Mar 08, 2022 0.1250 0.1300 0.1250 0.1300 13,783 +0.01(+6.38%)
Mar 07, 2022 0.1275 0.1310 0.1222 0.1222 124,700 -0.00(-0.65%)
Mar 04, 2022 0.1300 0.1300 0.1230 0.1230 7,350 -0.00(-3.61%)
Mar 03, 2022 0.1276 0.1276 0.1276 0.1276 1,668 -0.01(-4.35%)
Feb 28, 2022 0.1334 0 -0.01(-3.89%)
Feb 25, 2022 0.1361 0.1388 0.1361 0.1388 5,001 -0.00(-0.86%)
Feb 24, 2022 0.1375 0.1400 0.1330 0.1400 38,100 -0.01(-3.78%)
Feb 22, 2022 0.1455 12 +0.00(+1.96%)
Feb 18, 2022 0.1427 0 -0.00(-1.72%)
Feb 17, 2022 0.1550 0.1550 0.1452 0.1452 2,500 -0.01(-6.26%)
Feb 16, 2022 0.1550 0.1550 0.1466 0.1549 20,842 -0.01(-5.32%)
Feb 15, 2022 0.1564 0.1636 0.1564 0.1636 5,900 +0.00(+2.25%)
Feb 14, 2022 0.1586 0.1600 0.1586 0.1600 28,000 -0.00(-0.62%)
Feb 11, 2022 0.1628 0.1668 0.1600 0.1610 22,200 -0.01(-5.29%)
Feb 10, 2022 0.1520 0.1705 0.1520 0.1700 19,000 +0.01(+6.25%)
Feb 09, 2022 0.1680 0.1698 0.1546 0.1600 44,008 -0.01(-3.96%)
Feb 08, 2022 0.1646 0.1666 0.1621 0.1666 19,800 +0.00(+2.40%)
Feb 07, 2022 0.1594 0.1627 0.1586 0.1627 950 -0.00(-1.87%)
Feb 04, 2022 0.1632 0.1658 0.1565 0.1658 19,700 +0.00(+0.97%)
Feb 03, 2022 0.1571 0.1668 0.1642 10,480 +0.00(+1.11%)
Feb 02, 2022 0.1720 0.1720 0.1569 0.1624 24,850 -0.00(-2.11%)
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.