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 (%)
Oct 31, 2022 0.1650 0.1650 0.1566 0.1582 11,250 +0.00(+0.76%)
Oct 27, 2022 0.1570 0 -0.01(-5.08%)
Oct 26, 2022 0.1648 0.1654 0.1648 0.1654 7,000 +0.00(+1.22%)
Oct 25, 2022 0.1634 0.1634 0.1634 0.1634 1,186 +0.01(+4.61%)
Oct 24, 2022 0.1551 0.1600 0.1551 0.1562 14,706 +0.00(+0.64%)
Oct 21, 2022 0.1540 0.1635 0.1540 0.1552 16,775 +0.00(+1.37%)
Oct 20, 2022 0.1590 0.1590 0.1531 0.1531 16,420 -0.01(-3.71%)
Oct 17, 2022 0.1590 0 +0.02(+11.11%)
Oct 14, 2022 0.1431 0.1469 0.1431 0.1431 7,500 -0.00(-2.59%)
Oct 13, 2022 0.1460 0.1469 0.1460 0.1469 4,000 +0.00(+0.20%)
Oct 11, 2022 0.1466 100 -0.02(-11.58%)
Oct 07, 2022 0.1658 0 -0.00(-0.12%)
Oct 06, 2022 0.1678 0.1678 0.1660 0.1660 10,500 -0.01(-4.49%)
Oct 05, 2022 0.1738 0.1738 0.1738 0.1738 11,760 +0.00(+0.75%)
Oct 04, 2022 0.1776 0.1776 0.1725 0.1725 935 -0.01(-6.30%)
Oct 03, 2022 0.1767 0.1841 0.1706 0.1841 8,867 +0.01(+7.66%)
Sep 30, 2022 0.1685 0.1753 0.1685 0.1710 13,600 +0.01(+8.50%)
Sep 29, 2022 0.1576 0.1576 0.1576 0.1576 10,000 -0.01(-6.19%)
Sep 28, 2022 0.1680 0.1680 0.1680 0.1680 8,899 +0.00(+0.24%)
Sep 27, 2022 0.1691 0.1691 0.1676 0.1676 2,200 -0.00(-1.64%)
Sep 26, 2022 0.1750 0.1750 0.1704 0.1704 14,002 -0.01(-4.54%)
Sep 23, 2022 0.1788 0.1830 0.1764 0.1785 30,200 -0.02(-9.30%)
Sep 22, 2022 0.1959 0.1968 0.1955 0.1968 15,500 +0.02(+10.56%)
Sep 21, 2022 0.1720 0.1815 0.1720 0.1780 29,100 -0.01(-6.41%)
Sep 20, 2022 0.1918 0.1993 0.1902 0.1902 25,200 +0.00(+1.22%)
Sep 19, 2022 0.1900 0.1900 0.1865 0.1879 39,850 -0.01(-4.38%)
Sep 16, 2022 0.1965 0.1965 0.1965 0.1965 5,000 +0.01(+7.61%)
Sep 15, 2022 0.2010 0.2010 0.1799 0.1826 270,000 +0.00(+1.44%)
Sep 14, 2022 0.1847 0.1847 0.1792 0.1800 13,000 -0.02(-7.69%)
Sep 12, 2022 0.1950 0 +0.01(+5.35%)
Sep 09, 2022 0.1856 0.1942 0.1738 0.1851 8,150 +0.02(+11.37%)
Sep 08, 2022 0.1662 0.1662 0.1662 0.1662 1,050 -0.01(-3.71%)
Sep 07, 2022 0.1729 0.1729 0.1726 0.1726 3,500 +0.00(+1.71%)
Sep 06, 2022 0.1825 0.1895 0.1600 0.1697 32,301 -0.02(-9.06%)
Sep 02, 2022 0.1874 0.1937 0.1866 0.1866 10,264 -0.02(-7.58%)
Sep 01, 2022 0.2126 0.2126 0.1962 0.2019 4,950 -0.02(-8.23%)
Aug 31, 2022 0.2165 0.2200 0.2165 0.2200 12,031 +0.02(+10.00%)
Aug 30, 2022 0.2000 0.2101 0.2000 0.2000 70,050 +0.01(+7.93%)
Aug 29, 2022 0.1820 0.1853 0.1689 0.1853 79,669 +0.02(+12.30%)
Aug 26, 2022 0.1900 0.1900 0.1650 0.1650 152,070 -0.07(-28.66%)
Aug 25, 2022 0.2540 0.2540 0.2118 0.2313 193,200 +0.00(+1.89%)
Aug 24, 2022 0.1950 0.2420 0.1924 0.2270 205,261 +0.05(+31.21%)
Aug 23, 2022 0.1330 0.1792 0.1330 0.1730 165,240 +0.03(+23.66%)
Aug 22, 2022 0.1391 0.1414 0.1361 0.1399 19,150 +0.01(+6.79%)
Aug 19, 2022 0.1181 0.1376 0.1181 0.1310 58,300 +0.02(+21.75%)
Aug 18, 2022 0.1094 0.1097 0.1076 0.1076 7,449 -0.00(-2.18%)
Aug 17, 2022 0.1127 0.1147 0.1100 0.1100 111,460 -0.01(-6.14%)
Aug 16, 2022 0.1096 0.1172 0.1096 0.1172 4,800 +0.01(+9.23%)
Aug 15, 2022 0.1029 0.1110 0.0878 0.1073 61,630 +0.02(+27.74%)
Aug 12, 2022 0.0840 0.0840 0.0840 0.0840 300 +0.00(+3.70%)
Aug 11, 2022 0.0850 0.0850 0.0810 0.0810 16,688 +0.01(+8.00%)
Aug 10, 2022 0.0750 0.0750 0.0750 0.0750 138 -0.01(-8.98%)
Aug 08, 2022 0.0824 0 +0.00(+1.73%)
Aug 05, 2022 0.0810 0.0810 0.0810 0.0810 5,000 -0.00(-0.61%)
Aug 04, 2022 0.0815 0.0815 0.0815 0.0815 10,000 +0.00(+0.74%)
Aug 03, 2022 0.0860 0.0860 0.0770 0.0809 10,400 +0.00(+4.93%)
Aug 02, 2022 0.0790 0.0812 0.0770 0.0771 21,500 -0.00(-0.77%)
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.