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 31, 2022 0.1370 0.1500 0.1370 0.1454 21,880 +0.00(+1.32%)
Mar 30, 2022 0.1534 0.1534 0.1424 0.1435 8,280 -0.00(-2.71%)
Mar 29, 2022 0.1418 0.1475 0.1413 0.1475 12,056 -0.00(-1.67%)
Mar 28, 2022 0.1456 0.1500 0.1455 0.1500 7,060 +0.01(+5.86%)
Mar 25, 2022 0.1493 0.1560 0.1417 0.1417 32,000 -0.01(-7.75%)
Mar 24, 2022 0.1524 0.1550 0.1487 0.1536 43,297 +0.00(+2.67%)
Mar 23, 2022 0.1570 0.1570 0.1496 0.1496 7,000 -0.01(-3.61%)
Mar 22, 2022 0.1589 0.1589 0.1552 0.1552 8,050 +0.00(+0.98%)
Mar 21, 2022 0.1600 0.1601 0.1533 0.1537 32,212 -0.00(-0.84%)
Mar 18, 2022 0.1516 0.1550 0.1516 0.1550 15,405 +0.00(+1.44%)
Mar 17, 2022 0.1599 0.1599 0.1528 0.1528 4,500 -0.00(-0.91%)
Mar 16, 2022 0.1483 0.1542 0.1420 0.1542 76,710 +0.01(+9.99%)
Mar 11, 2022 0.1402 12 +0.01(+10.31%)
Mar 10, 2022 0.1419 0.1419 0.1271 0.1271 4,300 -0.01(-6.82%)
Mar 09, 2022 0.1254 0.1415 0.1254 0.1364 18,582 +0.01(+4.92%)
Mar 08, 2022 0.1250 0.1300 0.1250 0.1300 13,783 +0.01(+6.38%)
Mar 07, 2022 0.1275 0.1310 0.1222 0.1222 124,700 -0.00(-0.65%)
Mar 04, 2022 0.1300 0.1300 0.1230 0.1230 7,350 -0.00(-3.61%)
Mar 03, 2022 0.1276 0.1276 0.1276 0.1276 1,668 -0.01(-4.35%)
Feb 28, 2022 0.1334 0 -0.01(-3.89%)
Feb 25, 2022 0.1361 0.1388 0.1361 0.1388 5,001 -0.00(-0.86%)
Feb 24, 2022 0.1375 0.1400 0.1330 0.1400 38,100 -0.01(-3.78%)
Feb 22, 2022 0.1455 12 +0.00(+1.96%)
Feb 18, 2022 0.1427 0 -0.00(-1.72%)
Feb 17, 2022 0.1550 0.1550 0.1452 0.1452 2,500 -0.01(-6.26%)
Feb 16, 2022 0.1550 0.1550 0.1466 0.1549 20,842 -0.01(-5.32%)
Feb 15, 2022 0.1564 0.1636 0.1564 0.1636 5,900 +0.00(+2.25%)
Feb 14, 2022 0.1586 0.1600 0.1586 0.1600 28,000 -0.00(-0.62%)
Feb 11, 2022 0.1628 0.1668 0.1600 0.1610 22,200 -0.01(-5.29%)
Feb 10, 2022 0.1520 0.1705 0.1520 0.1700 19,000 +0.01(+6.25%)
Feb 09, 2022 0.1680 0.1698 0.1546 0.1600 44,008 -0.01(-3.96%)
Feb 08, 2022 0.1646 0.1666 0.1621 0.1666 19,800 +0.00(+2.40%)
Feb 07, 2022 0.1594 0.1627 0.1586 0.1627 950 -0.00(-1.87%)
Feb 04, 2022 0.1632 0.1658 0.1565 0.1658 19,700 +0.00(+0.97%)
Feb 03, 2022 0.1571 0.1668 0.1642 10,480 +0.00(+1.11%)
Feb 02, 2022 0.1720 0.1720 0.1569 0.1624 24,850 -0.00(-2.11%)
Feb 01, 2022 0.1626 0.1661 0.1626 0.1659 4,130 +0.01(+6.28%)
Jan 31, 2022 0.1561 0.1561 0.1561 0.1561 160 -0.00(-1.64%)
Jan 28, 2022 0.1593 0.1617 0.1587 0.1587 20,900 -0.00(-1.67%)
Jan 27, 2022 0.1635 0.1635 0.1561 0.1614 106,160 +0.00(+0.25%)
Jan 26, 2022 0.1709 0.1720 0.1610 0.1610 35,200 -0.01(-5.01%)
Jan 25, 2022 0.1609 0.1708 0.1609 0.1695 7,000 +0.00(+1.99%)
Jan 24, 2022 0.1626 0.1700 0.1500 0.1662 40,778 -0.00(-2.24%)
Jan 21, 2022 0.1913 0.1913 0.1698 0.1700 25,340 -0.01(-5.08%)
Jan 20, 2022 0.1922 0.1922 0.1791 0.1791 5,621 -0.01(-4.33%)
Jan 19, 2022 0.1874 0.1874 0.1872 0.1872 2,950 -0.00(-0.32%)
Jan 18, 2022 0.2150 0.2150 0.1878 0.1878 12,050 -0.03(-12.49%)
Jan 14, 2022 0.2146 0 +0.01(+7.30%)
Jan 13, 2022 0.2346 0.2346 0.2000 0.2000 9,901 -0.02(-10.75%)
Jan 12, 2022 0.2167 0.2350 0.2161 0.2241 51,998 +0.01(+6.26%)
Jan 11, 2022 0.1900 0.2109 0.1900 0.2109 37,410 +0.02(+13.02%)
Jan 10, 2022 0.1886 0.2048 0.1843 0.1866 8,200 -0.01(-4.36%)
Jan 07, 2022 0.1900 0.1951 0.1900 0.1951 8,000 +0.03(+16.90%)
Jan 06, 2022 0.1645 0.1669 0.1645 0.1669 6,146 -0.00(-1.65%)
Jan 05, 2022 0.1679 0.1697 0.1668 0.1697 5,600 -0.02(-8.22%)
Jan 04, 2022 0.1822 0.1900 0.1822 0.1849 3,500 +0.00(+1.48%)
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.