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, 2023 0.1100 0 +0.00(+0.27%)
Oct 30, 2023 0.1097 0.1097 0.1097 0.1097 621 -0.01(-4.61%)
Oct 27, 2023 0.1150 0.1150 0.1150 0.1150 775 +0.00(+2.77%)
Oct 24, 2023 0.1119 500 +0.00(+3.23%)
Oct 23, 2023 0.1084 0.1084 0.1084 0.1084 190 -0.00(-0.64%)
Oct 20, 2023 0.1106 0.1106 0.1091 0.1091 19,000 -0.01(-6.75%)
Oct 19, 2023 0.1171 0.1171 0.1170 0.1170 10,000 -0.01(-6.40%)
Oct 17, 2023 0.1250 30 -0.00(-1.96%)
Oct 16, 2023 0.1275 0.1275 0.1275 0.1275 1,587 +0.00(+3.91%)
Oct 12, 2023 0.1227 1,000 -0.00(-0.65%)
Oct 11, 2023 0.1235 0.1235 0.1235 0.1235 500 -0.02(-12.10%)
Oct 10, 2023 0.1200 0.1410 0.1200 0.1405 35,035 +0.03(+23.25%)
Oct 09, 2023 0.1140 0.1140 0.1140 0.1140 1,000 +0.00(+0.62%)
Oct 05, 2023 0.1133 0 +0.02(+17.65%)
Oct 04, 2023 0.0963 0.0963 0.0963 0.0963 500 +0.00(+0.31%)
Oct 02, 2023 0.0960 0 -0.01(-6.07%)
Sep 29, 2023 0.0993 0.1030 0.0993 0.1022 12,010 -0.01(-9.96%)
Sep 28, 2023 0.1115 0.1135 0.1115 0.1135 6,000 +0.01(+8.51%)
Sep 27, 2023 0.1114 0.1114 0.1046 0.1046 7,500 -0.01(-12.03%)
Sep 26, 2023 0.1189 0.1189 0.1189 0.1189 4,500 -0.00(-1.25%)
Sep 25, 2023 0.1204 0.1204 0.1204 0.1204 1,500 -0.00(-2.11%)
Sep 22, 2023 0.1283 0.1283 0.1230 0.1230 10,000 -0.01(-7.59%)
Sep 21, 2023 0.1332 0.1332 0.1331 0.1331 13,036 -0.00(-2.13%)
Sep 20, 2023 0.1369 0.1369 0.1360 0.1360 1,600 +0.00(+2.41%)
Sep 18, 2023 0.1328 2,500 -0.00(-3.35%)
Sep 15, 2023 0.1376 0.1376 0.1374 0.1374 4,100 -0.00(-1.65%)
Sep 14, 2023 0.1382 0.1397 0.1382 0.1397 1,303 -0.00(-2.31%)
Sep 13, 2023 0.1430 0.1430 0.1430 0.1430 1,000 +0.00(+0.00%)
Sep 12, 2023 0.1400 0.1430 0.1400 0.1430 3,001 +0.01(+4.00%)
Sep 11, 2023 0.1375 0.1375 0.1375 0.1375 1,000 +0.00(+1.85%)
Sep 08, 2023 0.1430 0.1450 0.1350 0.1350 13,200 -0.01(-6.90%)
Sep 07, 2023 0.1400 0.1482 0.1356 0.1450 51,546 +0.01(+9.35%)
Sep 06, 2023 0.1390 0.1390 0.1326 0.1326 13,000 -0.01(-6.29%)
Sep 05, 2023 0.1414 0.1415 0.1414 0.1415 3,750 +0.00(+2.17%)
Aug 30, 2023 0.1385 0 -0.00(-1.07%)
Aug 29, 2023 0.1392 0.1401 0.1392 0.1400 7,740 -0.01(-5.41%)
Aug 24, 2023 0.1480 0 +0.00(+0.68%)
Aug 23, 2023 0.1450 0.1470 0.1450 0.1470 24,000 +0.00(+3.01%)
Aug 22, 2023 0.1460 0.1460 0.1427 0.1427 52,000 -0.00(-1.92%)
Aug 21, 2023 0.1410 0.1455 0.1410 0.1455 19,995 +0.01(+7.86%)
Aug 18, 2023 0.1334 0.1349 0.1334 0.1349 5,450 -0.01(-8.17%)
Aug 17, 2023 0.1423 0.1469 0.1423 0.1469 5,200 +0.01(+4.26%)
Aug 16, 2023 0.1220 0.1488 0.1220 0.1409 23,840 -0.01(-5.31%)
Aug 11, 2023 0.1488 0 -0.00(-1.26%)
Aug 10, 2023 0.1530 0.1544 0.1507 0.1507 10,000 +0.01(+5.16%)
Aug 09, 2023 0.1449 0.1449 0.1433 0.1433 3,000 -0.02(-9.65%)
Aug 08, 2023 0.1548 0.1599 0.1548 0.1586 8,300 -0.00(-0.38%)
Aug 07, 2023 0.1592 0.1592 0.1592 0.1592 100 +0.01(+6.42%)
Aug 02, 2023 0.1496 80 -0.01(-5.56%)
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.