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 (%)
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 +0.02(+8.62%)
Jun 14, 2023 0.1956 0.2108 0.1952 0.2100 43,109 +0.01(+7.53%)
Jun 13, 2023 0.1943 0.1958 0.1943 0.1953 35,935 +0.00(+1.61%)
Jun 12, 2023 0.1900 0.1922 0.1900 0.1922 42,610 +0.01(+6.78%)
Jun 09, 2023 0.1800 0.1840 0.1796 0.1800 22,600 +0.01(+3.45%)
Jun 08, 2023 0.1745 0.1745 0.1700 0.1740 32,200 +0.01(+3.94%)
Jun 07, 2023 0.1674 0.1674 0.1674 0.1674 15,580 -0.00(-1.18%)
Jun 06, 2023 0.1694 0.1694 0.1694 0.1694 46,820 -0.01(-3.42%)
Jun 05, 2023 0.1658 0.1768 0.1658 0.1754 23,410 -0.00(-2.12%)
Jun 02, 2023 0.1792 0.1792 0.1792 0.1792 4,000 +0.00(+2.11%)
Jun 01, 2023 0.1858 0.1858 0.1678 0.1755 49,823 -0.02(-8.02%)
May 31, 2023 0.1797 0.1950 0.1797 0.1908 15,102 -0.00(-0.63%)
May 30, 2023 0.1836 0.1950 0.1836 0.1920 50,010 +0.02(+10.98%)
May 26, 2023 0.1660 0.1920 0.1659 0.1730 41,850 +0.03(+22.96%)
May 25, 2023 0.1396 0.1418 0.1396 0.1407 15,615 -0.00(-0.78%)
May 24, 2023 0.1417 0.1418 0.1391 0.1418 4,500 +0.02(+15.47%)
May 23, 2023 0.1228 0.1228 0.1228 0.1228 2,000 +0.00(+1.49%)
May 22, 2023 0.1170 0.1210 0.1170 0.1210 9,222 -0.00(-1.63%)
May 18, 2023 0.1230 0 +0.00(+2.07%)
May 15, 2023 0.1205 0 -0.01(-5.12%)
May 11, 2023 0.1270 0 -0.00(-1.63%)
May 10, 2023 0.1291 0.1291 0.1291 0.1291 800 -0.00(-2.20%)
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%)
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.