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 (%)
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%)
Nov 03, 2023 0.1120 0 +0.00(+1.82%)
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%)
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.