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

Dynacert Inc (OP: DYFSF )

0.1028 -0.0001 (-0.10%)
Streaming Delayed Price Updated: 9:35 AM EDT, Apr 26, 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 (%)
Feb 28, 2024 0.1139 500 +0.00(+2.98%)
Feb 27, 2024 0.1188 0.1188 0.1098 0.1106 65,100 -0.01(-5.63%)
Feb 23, 2024 0.1172 4,000 +0.00(+0.86%)
Feb 22, 2024 0.1107 0.1162 0.1107 0.1162 15,740 -0.00(-0.60%)
Feb 21, 2024 0.1169 0.1169 0.1163 0.1169 3,243 -0.00(-2.50%)
Feb 20, 2024 0.1198 0.1199 0.1190 0.1199 4,100 +0.00(+3.01%)
Feb 14, 2024 0.1164 0 -0.00(-2.35%)
Feb 13, 2024 0.1196 0.1196 0.1192 0.1192 7,300 +0.00(+3.74%)
Feb 12, 2024 0.1191 0.1191 0.1149 0.1149 3,500 -0.00(-3.69%)
Feb 09, 2024 0.1193 0.1193 0.1193 0.1193 12,000 +0.01(+4.37%)
Feb 07, 2024 0.1143 0 -0.00(-2.47%)
Feb 06, 2024 0.1187 0.1187 0.1172 0.1172 6,000 +0.00(+3.99%)
Feb 05, 2024 0.1150 0.1150 0.1127 0.1127 62,100 -0.00(-2.09%)
Jan 30, 2024 0.1151 1,500 -0.00(-1.62%)
Jan 26, 2024 0.1170 372 +0.01(+4.46%)
Jan 23, 2024 0.1120 0 -0.01(-4.60%)
Jan 18, 2024 0.1174 0 -0.00(-3.77%)
Jan 16, 2024 0.1220 0 +0.00(+1.67%)
Jan 12, 2024 0.1192 0.1228 0.1192 0.1200 8,225 +0.00(+0.00%)
Jan 10, 2024 0.1200 0 +0.00(+0.42%)
Jan 09, 2024 0.1250 0.1250 0.1195 0.1195 8,200 -0.01(-5.23%)
Jan 08, 2024 0.1260 0.1261 0.1260 0.1261 821 +0.00(+3.79%)
Jan 05, 2024 0.1250 0.1250 0.1215 0.1215 8,075 -0.00(-0.82%)
Jan 04, 2024 0.1225 0.1225 0.1225 0.1225 300 +0.00(+1.91%)
Jan 02, 2024 0.1202 0 +0.01(+5.81%)
Dec 29, 2023 0.1134 0.1140 0.1134 0.1136 3,735 -0.01(-8.02%)
Dec 28, 2023 0.1238 0.1238 0.1235 0.1235 30,000 +0.01(+5.20%)
Dec 27, 2023 0.1179 0.1190 0.1174 0.1174 13,700 -0.00(-1.51%)
Dec 26, 2023 0.1192 0.1192 0.1192 0.1192 200 -0.00(-1.49%)
Dec 22, 2023 0.1210 0.1210 0.1210 0.1210 5,500 -0.00(-2.50%)
Dec 21, 2023 0.1207 0.1280 0.1204 0.1241 30,590 +0.00(+1.80%)
Dec 20, 2023 0.1250 0.1250 0.1166 0.1219 182,000 -0.01(-6.23%)
Dec 19, 2023 0.1310 0.1325 0.1300 0.1300 91,908 -0.00(-2.99%)
Dec 18, 2023 0.1320 0.1340 0.1320 0.1340 10,500 +0.00(+2.84%)
Dec 15, 2023 0.1295 0.1304 0.1280 0.1303 49,010 -0.00(-2.40%)
Dec 14, 2023 0.1335 0.1335 0.1335 0.1335 2,080 -0.01(-4.98%)
Dec 13, 2023 0.1412 0.1412 0.1386 0.1405 5,835 +0.01(+3.77%)
Dec 12, 2023 0.1368 0.1454 0.1341 0.1354 58,500 -0.00(-3.29%)
Dec 11, 2023 0.1400 0.1400 0.1400 0.1400 7,650 +0.00(+0.94%)
Dec 08, 2023 0.1387 0.1387 0.1300 0.1387 14,998 -0.01(-4.34%)
Dec 06, 2023 0.1450 0 -0.00(-2.09%)
Dec 05, 2023 0.1374 0.1494 0.1374 0.1481 101,100 +0.02(+12.88%)
Dec 04, 2023 0.1342 0.1344 0.1312 0.1312 36,600 -0.00(-1.87%)
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.