Indicators

Dynacert Inc (OP: DYFSF )

0.1021 -0.0044 (-4.13%)

Streaming Delayed Price Updated: 10:34 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.5978	0.5978	0.5800	0.5815	11,700	-0.02(-3.53%)
May 28, 2020	0.6087	0.6100	0.5887	0.6028	5,990	-0.01(-2.06%)
May 27, 2020	0.6641	0.6714	0.5996	0.6155	153,428	-0.00(-0.76%)
May 26, 2020	0.5307	0.6226	0.5307	0.6202	143,617	+0.12(+24.04%)
May 22, 2020	0.5081	0.5081	0.4975	0.5000	10,400	-0.01(-1.34%)
May 21, 2020	0.5060	0.5068	0.5060	0.5068	1,950	+0.01(+1.36%)
May 20, 2020	0.4980	0.5002	0.4845	0.5000	14,700	+0.00(+0.40%)
May 19, 2020	0.5000	0.5000	0.4955	0.4980	2,211	-0.00(-0.40%)
May 18, 2020	0.4475	0.5100	0.4475	0.5000	34,157	+0.03(+5.91%)
May 15, 2020	0.4582	0.4781	0.4582	0.4721	37,100	-0.00(-0.69%)
May 14, 2020	0.4900	0.4938	0.4550	0.4754	70,488	+0.03(+5.93%)
May 13, 2020	0.4723	0.4723	0.4488	0.4488	34,900	-0.04(-7.84%)
May 12, 2020	0.5179	0.5180	0.4802	0.4870	140,927	-0.02(-3.30%)
May 11, 2020	0.4840	0.5400	0.4840	0.5036	132,375	+0.05(+12.16%)
May 08, 2020	0.4416	0.4490	0.4348	0.4490	11,900	+0.01(+2.05%)
May 07, 2020	0.4221	0.4454	0.4221	0.4400	33,400	+0.03(+6.18%)
May 06, 2020	0.4300	0.4300	0.4144	0.4144	24,000	-0.02(-3.92%)
May 05, 2020	0.4313	0.4313	0.4313	0.4313	1,000	+0.00(+0.72%)
May 04, 2020	0.4436	0.4436	0.4281	0.4282	24,532	-0.02(-3.49%)

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.