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

Dynacert Inc (OP: DYFSF )

0.1050 -0.0050 (-4.55%)
Streaming Delayed Price Updated: 9:50 AM EDT, Apr 16, 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, 2017 0.6035 0.6300 0.6035 0.6181 27,100 -0.03(-5.05%)
Mar 29, 2017 0.6510 0.6510 0.6510 0 +0.02(+3.50%)
Mar 28, 2017 0.8620 0.8620 0.6290 0.6290 29,797 -0.06(-9.04%)
Mar 23, 2017 0.6915 0.6915 0.6915 0 +0.02(+2.29%)
Mar 22, 2017 0.6760 0.6760 0.6760 0.6760 2,000 +0.09(+15.91%)
Mar 21, 2017 0.5725 0.5859 0.5725 0.5832 11,000 +0.03(+6.04%)
Mar 20, 2017 0.5500 0.5500 0.5500 0.5500 50,000 +0.04(+6.80%)
Mar 10, 2017 0.5150 0.5150 0.5150 0 +0.01(+2.00%)
Mar 07, 2017 0.5049 0.5049 0.5049 0 -0.01(-1.41%)
Mar 06, 2017 0.5121 0.5121 0.5121 0.5121 800 +0.01(+1.35%)
Mar 03, 2017 0.5053 0.5053 0.5053 0.5053 1,000 -0.01(-1.65%)
Mar 02, 2017 0.5138 0.5138 0.5138 0.5138 1,000 -0.02(-4.32%)
Mar 01, 2017 0.5339 0.5370 0.5339 0.5370 8,000 -0.00(-0.11%)
Feb 28, 2017 0.5376 0.5376 0.5376 0.5376 20,000 -0.01(-1.18%)
Feb 24, 2017 0.5440 0.5440 0.5440 0 -0.02(-3.92%)
Feb 23, 2017 0.5516 0.5770 0.5516 0.5662 65,650 +0.02(+4.39%)
Feb 21, 2017 0.5424 0.5424 0.5424 0 +0.02(+3.45%)
Feb 16, 2017 0.5243 0.5243 0.5243 0 -0.01(-2.56%)
Feb 15, 2017 0.5295 0.5381 0.5295 0.5381 16,000 +0.00(+0.39%)
Feb 14, 2017 0.5360 0.5360 0.5360 0.5360 13,800 -0.00(-0.37%)
Feb 13, 2017 0.5380 0.5380 0.5380 0.5380 20,500 +0.00(+0.11%)
Feb 10, 2017 0.5375 0.5375 0.5374 0.5374 1,000 +0.01(+1.40%)
Feb 09, 2017 0.5400 0.5400 0.5300 0.5300 69,710 -0.01(-2.39%)
Feb 08, 2017 0.5499 0.5499 0.5420 0.5430 21,800 -0.06(-10.23%)
Feb 06, 2017 0.6049 0.6049 0.6049 0 +0.05(+8.10%)
Feb 03, 2017 0.5652 0.5652 0.5596 0.5596 23,000 +0.00(+0.88%)
Feb 02, 2017 0.5870 0.5870 0.5410 0.5547 118,400 -0.02(-3.50%)
Feb 01, 2017 0.5840 0.5840 0.5748 0.5748 29,000 +0.01(+1.59%)
Jan 31, 2017 0.5588 0.5782 0.5588 0.5658 16,000 +0.02(+4.10%)
Jan 27, 2017 0.5435 0.5435 0.5435 0 -0.02(-3.46%)
Jan 26, 2017 0.5630 0.5630 0.5630 0.5630 1,000 +0.01(+1.08%)
Jan 25, 2017 0.5570 0.5570 0.5570 0.5570 900 +0.01(+0.92%)
Jan 24, 2017 0.5490 0.5519 0.5490 0.5519 3,230 +0.02(+4.27%)
Jan 23, 2017 0.5352 0.5459 0.5293 0.5293 7,714 -0.00(-0.32%)
Jan 20, 2017 0.5310 0.5310 0.5310 0.5310 550 -0.04(-7.33%)
Jan 13, 2017 0.5730 0.5730 0.5730 0 +0.01(+1.04%)
Jan 11, 2017 0.5671 0.5671 0.5671 0 +0.02(+4.44%)
Jan 10, 2017 0.5653 0.5653 0.5430 0.5430 24,200 -0.00(-0.55%)
Jan 09, 2017 0.5626 0.5626 0.5460 0.5460 320 -0.02(-3.96%)
Jan 06, 2017 0.5760 0.5760 0.5550 0.5685 30,500 -0.01(-1.63%)
Jan 05, 2017 0.5650 0.5779 0.5650 0.5779 29,615 -0.02(-3.52%)
Jan 04, 2017 0.6392 0.6392 0.5960 0.5990 52,390 -0.01(-2.28%)
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.