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

Dynacert Inc (OP: DYFSF )

0.1026 -0.0050 (-4.65%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 24, 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 (%)
Jul 31, 2020 0.4209 0.4270 0.4083 0.4270 15,100 -0.00(-0.37%)
Jul 30, 2020 0.4216 0.4345 0.4216 0.4286 12,650 +0.04(+11.04%)
Jul 29, 2020 0.3869 0.3869 0.3800 0.3860 18,600 -0.00(-0.52%)
Jul 28, 2020 0.3911 0.3911 0.3766 0.3880 4,982 +0.02(+5.04%)
Jul 27, 2020 0.3788 0.3788 0.3694 0.3694 9,300 +0.01(+2.04%)
Jul 24, 2020 0.3581 0.3673 0.3571 0.3620 47,500 -0.03(-7.18%)
Jul 23, 2020 0.3838 0.3950 0.3838 0.3900 14,000 -0.01(-2.30%)
Jul 22, 2020 0.3671 0.3992 0.3671 0.3992 7,651 +0.03(+6.74%)
Jul 21, 2020 0.3815 0.3901 0.3600 0.3740 40,125 -0.03(-6.85%)
Jul 20, 2020 0.4172 0.4172 0.3886 0.4015 117,495 -0.01(-1.81%)
Jul 17, 2020 0.4243 0.4350 0.3937 0.4089 85,200 -0.03(-6.98%)
Jul 16, 2020 0.4400 0.4473 0.4311 0.4396 7,859 -0.02(-3.77%)
Jul 15, 2020 0.4550 0.4607 0.4550 0.4568 7,550 -0.01(-1.76%)
Jul 14, 2020 0.4800 0.4800 0.4500 0.4650 35,633 -0.01(-3.12%)
Jul 13, 2020 0.5065 0.5065 0.4800 0.4800 31,523 -0.03(-5.72%)
Jul 10, 2020 0.5040 0.5091 0.4900 0.5091 39,700 +0.00(+0.67%)
Jul 09, 2020 0.5000 0.5179 0.4950 0.5057 72,170 -0.00(-0.84%)
Jul 08, 2020 0.5269 0.5300 0.5046 0.5100 55,821 -0.02(-4.64%)
Jul 07, 2020 0.5780 0.5780 0.5300 0.5348 6,517 +0.00(+0.91%)
Jul 06, 2020 0.5200 0.5495 0.5200 0.5300 40,869 +0.03(+5.05%)
Jul 02, 2020 0.5254 0.5328 0.4954 0.5045 31,400 +0.05(+12.11%)
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.