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 (%)
Aug 31, 2020 0.5658 0.5800 0.5341 0.5344 178,162 -0.02(-3.19%)
Aug 28, 2020 0.5322 0.5566 0.5322 0.5520 28,900 +0.01(+2.72%)
Aug 27, 2020 0.5618 0.5663 0.5297 0.5374 50,447 -0.02(-3.67%)
Aug 26, 2020 0.5503 0.5654 0.5380 0.5579 121,866 +0.01(+1.27%)
Aug 25, 2020 0.5800 0.5800 0.5508 0.5509 28,342 -0.02(-3.35%)
Aug 24, 2020 0.5830 0.5878 0.5551 0.5700 209,702 +0.01(+2.06%)
Aug 21, 2020 0.5677 0.5785 0.5500 0.5585 61,100 -0.00(-0.27%)
Aug 20, 2020 0.5566 0.5794 0.5454 0.5600 61,515 +0.01(+1.08%)
Aug 19, 2020 0.5500 0.5593 0.5292 0.5540 104,825 +0.01(+0.98%)
Aug 18, 2020 0.5276 0.5486 0.5276 0.5486 19,686 +0.02(+3.71%)
Aug 17, 2020 0.5485 0.5485 0.5256 0.5290 80,445 -0.02(-3.52%)
Aug 14, 2020 0.5500 0.5786 0.5400 0.5483 66,700 -0.02(-2.90%)
Aug 13, 2020 0.5700 0.5930 0.5439 0.5647 14,710 +0.00(+0.44%)
Aug 12, 2020 0.5805 0.6088 0.5622 0.5622 194,781 +0.02(+3.16%)
Aug 11, 2020 0.5800 0.5800 0.5301 0.5450 431,924 +0.01(+1.49%)
Aug 10, 2020 0.4980 0.5502 0.4885 0.5370 161,800 +0.08(+17.02%)
Aug 07, 2020 0.4650 0.4650 0.4459 0.4589 30,800 -0.00(-0.56%)
Aug 06, 2020 0.5000 0.5000 0.4534 0.4615 6,535 -0.00(-0.43%)
Aug 05, 2020 0.4800 0.4800 0.4635 0.4635 12,425 -0.02(-4.24%)
Aug 04, 2020 0.4889 0.4894 0.4618 0.4840 5,763 +0.02(+5.22%)
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.