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 (%)
Jan 30, 2024 0.1151 1,500 -0.00(-1.62%)
Jan 26, 2024 0.1170 372 +0.01(+4.46%)
Jan 23, 2024 0.1120 0 -0.01(-4.60%)
Jan 18, 2024 0.1174 0 -0.00(-3.77%)
Jan 16, 2024 0.1220 0 +0.00(+1.67%)
Jan 12, 2024 0.1192 0.1228 0.1192 0.1200 8,225 +0.00(+0.00%)
Jan 10, 2024 0.1200 0 +0.00(+0.42%)
Jan 09, 2024 0.1250 0.1250 0.1195 0.1195 8,200 -0.01(-5.23%)
Jan 08, 2024 0.1260 0.1261 0.1260 0.1261 821 +0.00(+3.79%)
Jan 05, 2024 0.1250 0.1250 0.1215 0.1215 8,075 -0.00(-0.82%)
Jan 04, 2024 0.1225 0.1225 0.1225 0.1225 300 +0.00(+1.91%)
Jan 02, 2024 0.1202 0 +0.01(+5.81%)
Dec 29, 2023 0.1134 0.1140 0.1134 0.1136 3,735 -0.01(-8.02%)
Dec 28, 2023 0.1238 0.1238 0.1235 0.1235 30,000 +0.01(+5.20%)
Dec 27, 2023 0.1179 0.1190 0.1174 0.1174 13,700 -0.00(-1.51%)
Dec 26, 2023 0.1192 0.1192 0.1192 0.1192 200 -0.00(-1.49%)
Dec 22, 2023 0.1210 0.1210 0.1210 0.1210 5,500 -0.00(-2.50%)
Dec 21, 2023 0.1207 0.1280 0.1204 0.1241 30,590 +0.00(+1.80%)
Dec 20, 2023 0.1250 0.1250 0.1166 0.1219 182,000 -0.01(-6.23%)
Dec 19, 2023 0.1310 0.1325 0.1300 0.1300 91,908 -0.00(-2.99%)
Dec 18, 2023 0.1320 0.1340 0.1320 0.1340 10,500 +0.00(+2.84%)
Dec 15, 2023 0.1295 0.1304 0.1280 0.1303 49,010 -0.00(-2.40%)
Dec 14, 2023 0.1335 0.1335 0.1335 0.1335 2,080 -0.01(-4.98%)
Dec 13, 2023 0.1412 0.1412 0.1386 0.1405 5,835 +0.01(+3.77%)
Dec 12, 2023 0.1368 0.1454 0.1341 0.1354 58,500 -0.00(-3.29%)
Dec 11, 2023 0.1400 0.1400 0.1400 0.1400 7,650 +0.00(+0.94%)
Dec 08, 2023 0.1387 0.1387 0.1300 0.1387 14,998 -0.01(-4.34%)
Dec 06, 2023 0.1450 0 -0.00(-2.09%)
Dec 05, 2023 0.1374 0.1494 0.1374 0.1481 101,100 +0.02(+12.88%)
Dec 04, 2023 0.1342 0.1344 0.1312 0.1312 36,600 -0.00(-1.87%)
Dec 01, 2023 0.1296 0.1337 0.1296 0.1337 18,100 +0.01(+7.56%)
Nov 29, 2023 0.1243 500 -0.00(-1.35%)
Nov 28, 2023 0.1260 0.1260 0.1260 0.1260 17,500 +0.01(+5.00%)
Nov 27, 2023 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+4.35%)
Nov 24, 2023 0.1117 0.1150 0.1117 0.1150 13,718 +0.01(+12.09%)
Nov 22, 2023 0.1034 0.1039 0.1026 0.1026 14,004 -0.01(-10.55%)
Nov 20, 2023 0.1147 500 +0.00(+0.61%)
Nov 17, 2023 0.1140 0.1160 0.1140 0.1140 30,260 -0.00(-0.18%)
Nov 16, 2023 0.1136 0.1146 0.1136 0.1142 15,911 +0.00(+2.15%)
Nov 15, 2023 0.1133 0.1133 0.1118 0.1118 4,850 -0.00(-1.84%)
Nov 14, 2023 0.1100 0.1139 0.1100 0.1139 28,000 +0.00(+2.24%)
Nov 10, 2023 0.1114 0 -0.01(-7.78%)
Nov 09, 2023 0.1186 0.1208 0.1186 0.1208 11,722 +0.01(+5.04%)
Nov 08, 2023 0.1150 0.1150 0.1150 0.1150 20,295 +0.00(+2.68%)
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.