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 (%)
Mar 27, 2024 0.1123 0 +0.00(+2.09%)
Mar 26, 2024 0.1140 0.1140 0.1100 0.1100 75,003 -0.00(-2.05%)
Mar 25, 2024 0.1122 0.1123 0.1122 0.1123 5,700 -0.00(-2.35%)
Mar 21, 2024 0.1150 0 -0.01(-4.33%)
Mar 19, 2024 0.1202 0 -0.00(-0.66%)
Mar 18, 2024 0.1220 0.1220 0.1198 0.1210 8,158 +0.01(+7.36%)
Mar 12, 2024 0.1127 0 -0.01(-6.78%)
Mar 08, 2024 0.1209 0 -0.00(-0.25%)
Mar 07, 2024 0.1233 0.1235 0.1212 0.1212 10,600 -0.01(-5.24%)
Mar 05, 2024 0.1279 0 +0.00(+0.31%)
Mar 04, 2024 0.1275 0.1275 0.1275 0.1275 1,085 +0.01(+4.51%)
Mar 01, 2024 0.1200 0.1262 0.1200 0.1220 35,207 +0.01(+7.11%)
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%)
Dec 01, 2023 0.1296 0.1337 0.1296 0.1337 18,100 +0.01(+7.56%)
Nov 29, 2023 0.1243 500 -0.00(-1.35%)
Nov 28, 2023 0.1260 0.1260 0.1260 0.1260 17,500 +0.01(+5.00%)
Nov 27, 2023 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+4.35%)
Nov 24, 2023 0.1117 0.1150 0.1117 0.1150 13,718 +0.01(+12.09%)
Nov 22, 2023 0.1034 0.1039 0.1026 0.1026 14,004 -0.01(-10.55%)
Nov 20, 2023 0.1147 500 +0.00(+0.61%)
Nov 17, 2023 0.1140 0.1160 0.1140 0.1140 30,260 -0.00(-0.18%)
Nov 16, 2023 0.1136 0.1146 0.1136 0.1142 15,911 +0.00(+2.15%)
Nov 15, 2023 0.1133 0.1133 0.1118 0.1118 4,850 -0.00(-1.84%)
Nov 14, 2023 0.1100 0.1139 0.1100 0.1139 28,000 +0.00(+2.24%)
Nov 10, 2023 0.1114 0 -0.01(-7.78%)
Nov 09, 2023 0.1186 0.1208 0.1186 0.1208 11,722 +0.01(+5.04%)
Nov 08, 2023 0.1150 0.1150 0.1150 0.1150 20,295 +0.00(+2.68%)
Nov 03, 2023 0.1120 0 +0.00(+1.82%)
Oct 31, 2023 0.1100 0 +0.00(+0.27%)
Oct 30, 2023 0.1097 0.1097 0.1097 0.1097 621 -0.01(-4.61%)
Oct 27, 2023 0.1150 0.1150 0.1150 0.1150 775 +0.00(+2.77%)
Oct 24, 2023 0.1119 500 +0.00(+3.23%)
Oct 23, 2023 0.1084 0.1084 0.1084 0.1084 190 -0.00(-0.64%)
Oct 20, 2023 0.1106 0.1106 0.1091 0.1091 19,000 -0.01(-6.75%)
Oct 19, 2023 0.1171 0.1171 0.1170 0.1170 10,000 -0.01(-6.40%)
Oct 17, 2023 0.1250 30 -0.00(-1.96%)
Oct 16, 2023 0.1275 0.1275 0.1275 0.1275 1,587 +0.00(+3.91%)
Oct 12, 2023 0.1227 1,000 -0.00(-0.65%)
Oct 11, 2023 0.1235 0.1235 0.1235 0.1235 500 -0.02(-12.10%)
Oct 10, 2023 0.1200 0.1410 0.1200 0.1405 35,035 +0.03(+23.25%)
Oct 09, 2023 0.1140 0.1140 0.1140 0.1140 1,000 +0.00(+0.62%)
Oct 05, 2023 0.1133 0 +0.02(+17.65%)
Oct 04, 2023 0.0963 0.0963 0.0963 0.0963 500 +0.00(+0.31%)
Oct 02, 2023 0.0960 0 -0.01(-6.07%)
Sep 29, 2023 0.0993 0.1030 0.0993 0.1022 12,010 -0.01(-9.96%)
Sep 28, 2023 0.1115 0.1135 0.1115 0.1135 6,000 +0.01(+8.51%)
Sep 27, 2023 0.1114 0.1114 0.1046 0.1046 7,500 -0.01(-12.03%)
Sep 26, 2023 0.1189 0.1189 0.1189 0.1189 4,500 -0.00(-1.25%)
Sep 25, 2023 0.1204 0.1204 0.1204 0.1204 1,500 -0.00(-2.11%)
Sep 22, 2023 0.1283 0.1283 0.1230 0.1230 10,000 -0.01(-7.59%)
Sep 21, 2023 0.1332 0.1332 0.1331 0.1331 13,036 -0.00(-2.13%)
Sep 20, 2023 0.1369 0.1369 0.1360 0.1360 1,600 +0.00(+2.41%)
Sep 18, 2023 0.1328 2,500 -0.00(-3.35%)
Sep 15, 2023 0.1376 0.1376 0.1374 0.1374 4,100 -0.00(-1.65%)
Sep 14, 2023 0.1382 0.1397 0.1382 0.1397 1,303 -0.00(-2.31%)
Sep 13, 2023 0.1430 0.1430 0.1430 0.1430 1,000 +0.00(+0.00%)
Sep 12, 2023 0.1400 0.1430 0.1400 0.1430 3,001 +0.01(+4.00%)
Sep 11, 2023 0.1375 0.1375 0.1375 0.1375 1,000 +0.00(+1.85%)
Sep 08, 2023 0.1430 0.1450 0.1350 0.1350 13,200 -0.01(-6.90%)
Sep 07, 2023 0.1400 0.1482 0.1356 0.1450 51,546 +0.01(+9.35%)
Sep 06, 2023 0.1390 0.1390 0.1326 0.1326 13,000 -0.01(-6.29%)
Sep 05, 2023 0.1414 0.1415 0.1414 0.1415 3,750 +0.00(+2.17%)
Aug 30, 2023 0.1385 0 -0.00(-1.07%)
Aug 29, 2023 0.1392 0.1401 0.1392 0.1400 7,740 -0.01(-5.41%)
Aug 24, 2023 0.1480 0 +0.00(+0.68%)
Aug 23, 2023 0.1450 0.1470 0.1450 0.1470 24,000 +0.00(+3.01%)
Aug 22, 2023 0.1460 0.1460 0.1427 0.1427 52,000 -0.00(-1.92%)
Aug 21, 2023 0.1410 0.1455 0.1410 0.1455 19,995 +0.01(+7.86%)
Aug 18, 2023 0.1334 0.1349 0.1334 0.1349 5,450 -0.01(-8.17%)
Aug 17, 2023 0.1423 0.1469 0.1423 0.1469 5,200 +0.01(+4.26%)
Aug 16, 2023 0.1220 0.1488 0.1220 0.1409 23,840 -0.01(-5.31%)
Aug 11, 2023 0.1488 0 -0.00(-1.26%)
Aug 10, 2023 0.1530 0.1544 0.1507 0.1507 10,000 +0.01(+5.16%)
Aug 09, 2023 0.1449 0.1449 0.1433 0.1433 3,000 -0.02(-9.65%)
Aug 08, 2023 0.1548 0.1599 0.1548 0.1586 8,300 -0.00(-0.38%)
Aug 07, 2023 0.1592 0.1592 0.1592 0.1592 100 +0.01(+6.42%)
Aug 02, 2023 0.1496 80 -0.01(-5.56%)
Aug 01, 2023 0.1641 0.1641 0.1550 0.1584 23,779 -0.01(-6.71%)
Jul 31, 2023 0.1690 0.1698 0.1690 0.1698 8,000 +0.01(+3.66%)
Jul 28, 2023 0.1638 0.1638 0.1638 0.1638 25,025 -0.00(-1.92%)
Jul 27, 2023 0.1648 0.1670 0.1632 0.1670 43,100 -0.01(-5.01%)
Jul 26, 2023 0.1749 0.1758 0.1749 0.1758 4,000 +0.00(+0.46%)
Jul 25, 2023 0.1750 0.1750 0.1750 0.1750 3,000 +0.00(+2.82%)
Jul 20, 2023 0.1702 1,210 +0.01(+3.34%)
Jul 19, 2023 0.1642 0.1647 0.1642 0.1647 7,000 -0.01(-6.95%)
Jul 18, 2023 0.1836 0.1842 0.1762 0.1770 42,024 -0.02(-10.61%)
Jul 17, 2023 0.1882 0.1980 0.1882 0.1980 17,000 +0.00(+2.06%)
Jul 14, 2023 0.1940 0.1940 0.1940 0.1940 8,760 +0.01(+6.01%)
Jul 13, 2023 0.1640 0.1842 0.1640 0.1830 37,350 +0.01(+3.62%)
Jul 12, 2023 0.1875 0.1896 0.1730 0.1766 52,817 -0.00(-2.54%)
Jul 11, 2023 0.1830 0.1870 0.1790 0.1812 17,055 +0.01(+5.47%)
Jul 10, 2023 0.1958 0.2002 0.1718 0.1718 175,760 -0.02(-12.08%)
Jul 07, 2023 0.1640 0.2000 0.1632 0.1954 429,737 +0.03(+16.66%)
Jul 05, 2023 0.1675 0 +0.00(+0.30%)
Jun 30, 2023 0.1670 0 -0.02(-9.49%)
Jun 29, 2023 0.1907 0.1978 0.1845 0.1845 8,700 -0.01(-6.20%)
Jun 28, 2023 0.2000 0.2000 0.1967 0.1967 6,500 -0.00(-1.30%)
Jun 27, 2023 0.2069 0.2069 0.1993 0.1993 933 -0.01(-2.50%)
Jun 26, 2023 0.2130 0.2132 0.2044 0.2044 24,150 -0.01(-2.43%)
Jun 23, 2023 0.2086 0.2095 0.2086 0.2095 1,200 -0.01(-4.69%)
Jun 22, 2023 0.2175 0.2200 0.2175 0.2198 191,377 +0.00(+1.01%)
Jun 20, 2023 0.2176 75 -0.00(-0.96%)
Jun 16, 2023 0.2320 0.2320 0.2100 0.2197 56,080 -0.01(-3.68%)
Jun 15, 2023 0.2131 0.2400 0.2131 0.2281 27,425 +0.10(+72.80%)
May 05, 2023 0.1320 0 +0.00(+0.00%)
May 04, 2023 0.1300 0.1320 0.1300 0.1320 29,500 +0.00(+1.54%)
May 03, 2023 0.1339 0.1339 0.1285 0.1300 16,500 +0.00(+0.00%)
May 02, 2023 0.1300 0.1300 0.1300 0.1300 5,538 +0.00(+0.00%)
May 01, 2023 0.1285 0.1300 0.1285 0.1300 2,100 +0.00(+2.20%)
Apr 27, 2023 0.1272 0 -0.00(-2.90%)
Apr 26, 2023 0.1310 0.1310 0.1310 0.1310 100 -0.01(-6.43%)
Apr 25, 2023 0.1410 0.1410 0.1302 0.1400 19,100 -0.00(-0.43%)
Apr 24, 2023 0.1399 0.1406 0.1399 0.1406 16,333 +0.00(+0.72%)
Apr 21, 2023 0.1381 0.1400 0.1321 0.1396 15,800 +0.01(+6.40%)
Apr 20, 2023 0.1312 0.1312 0.1312 0.1312 500 -0.01(-5.61%)
Apr 19, 2023 0.1384 0.1393 0.1376 0.1390 15,003 -0.00(-0.29%)
Apr 18, 2023 0.1362 0.1394 0.1362 0.1394 7,015 -0.00(-0.92%)
Apr 17, 2023 0.1407 0.1407 0.1407 0.1407 7,500 +0.00(+1.15%)
Apr 14, 2023 0.1391 0.1391 0.1391 0.1391 22,000 +0.00(+0.00%)
Apr 13, 2023 0.1400 0.1400 0.1310 0.1391 184,473 +0.00(+3.34%)
Apr 11, 2023 0.1346 0 -0.00(-3.10%)
Apr 06, 2023 0.1389 0 +0.00(+2.89%)
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.