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

Dynacert Inc (OP: DYFSF )

0.0978 -0.0043 (-4.21%)
Streaming Delayed Price Updated: 10:38 AM EDT, Apr 19, 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 (%)
Mar 31, 2020 0.3899 0.3899 0.3500 0.3500 15,232 -0.04(-9.19%)
Mar 30, 2020 0.3920 0.3990 0.3700 0.3854 24,719 -0.02(-4.03%)
Mar 27, 2020 0.3800 0.4016 0.3798 0.4016 18,100 +0.02(+5.68%)
Mar 26, 2020 0.4153 0.4530 0.3800 0.3800 57,157 -0.03(-7.65%)
Mar 25, 2020 0.3540 0.4116 0.3500 0.4115 241,627 +0.09(+28.59%)
Mar 24, 2020 0.3000 0.3323 0.3000 0.3200 47,990 +0.04(+14.49%)
Mar 23, 2020 0.2965 0.3019 0.2795 0.2795 30,050 -0.02(-6.83%)
Mar 20, 2020 0.3314 0.3314 0.3000 0.3000 46,600 +0.02(+7.14%)
Mar 19, 2020 0.2429 0.2918 0.2429 0.2800 45,235 +0.04(+16.13%)
Mar 18, 2020 0.2702 0.2702 0.2411 0.2411 91,100 -0.07(-22.00%)
Mar 17, 2020 0.3540 0.3540 0.2921 0.3091 329,147 -0.01(-4.16%)
Mar 16, 2020 0.3800 0.3800 0.3120 0.3225 530,823 -0.08(-20.35%)
Mar 13, 2020 0.4500 0.4596 0.3856 0.4049 54,800 +0.00(+0.67%)
Mar 12, 2020 0.4040 0.4265 0.3511 0.4022 189,820 -0.09(-18.09%)
Mar 11, 2020 0.5467 0.5467 0.4906 0.4910 89,310 -0.08(-14.24%)
Mar 10, 2020 0.5261 0.5800 0.5261 0.5725 317,041 +0.06(+12.30%)
Mar 09, 2020 0.5825 0.6190 0.5098 0.5098 130,465 -0.14(-21.71%)
Mar 06, 2020 0.6450 0.6600 0.6209 0.6512 36,200 -0.01(-1.29%)
Mar 05, 2020 0.6691 0.6700 0.6597 0.6597 15,900 -0.01(-1.84%)
Mar 04, 2020 0.6932 0.6932 0.6721 0.6721 3,769 +0.00(+0.31%)
Mar 03, 2020 0.7200 0.7300 0.6700 0.6700 34,642 +0.01(+1.06%)
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.