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 (%)
May 27, 2022 0.1074 20 -0.01(-5.79%)
May 26, 2022 0.1024 0.1140 0.1024 0.1140 1,620 +0.01(+10.89%)
May 25, 2022 0.1100 0.1139 0.1028 0.1028 6,020 -0.01(-6.38%)
May 24, 2022 0.1050 0.1111 0.1036 0.1098 15,023 +0.01(+13.20%)
May 23, 2022 0.0970 0.0970 0.0970 0.0970 220 -0.00(-4.90%)
May 20, 2022 0.1076 0.1152 0.1020 0.1020 24,200 -0.02(-19.18%)
May 19, 2022 0.1020 0.1262 0.1020 0.1262 10,250 +0.02(+21.58%)
May 18, 2022 0.1078 0.1078 0.1038 0.1038 5,000 -0.00(-1.14%)
May 17, 2022 0.1038 0.1100 0.1000 0.1050 46,450 -0.00(-1.04%)
May 16, 2022 0.1010 0.1061 0.0962 0.1061 30,725 +0.00(+4.84%)
May 13, 2022 0.1031 0.1031 0.1012 0.1012 4,550 +0.01(+6.53%)
May 12, 2022 0.0940 0.0983 0.0940 0.0950 17,000 -0.01(-8.03%)
May 11, 2022 0.1000 0.1036 0.1000 0.1033 33,500 -0.00(-4.53%)
May 10, 2022 0.1083 0.1095 0.1043 0.1082 6,000 +0.01(+6.08%)
May 09, 2022 0.1018 0.1037 0.1000 0.1020 13,037 -0.00(-0.97%)
May 06, 2022 0.1059 0.1059 0.1030 0.1030 3,600 -0.00(-3.47%)
May 05, 2022 0.1089 0.1112 0.1067 0.1067 12,648 -0.00(-3.79%)
May 04, 2022 0.1109 0.1109 0.1109 0.1109 150 +0.00(+1.19%)
May 03, 2022 0.1098 0.1100 0.1032 0.1096 11,160 -0.00(-0.45%)
May 02, 2022 0.1097 0.1103 0.1063 0.1101 25,000 -0.00(-4.26%)
Apr 29, 2022 0.1186 0.1186 0.1150 0.1150 3,050 +0.01(+4.55%)
Apr 28, 2022 0.1100 0.1150 0.1100 0.1100 22,000 -0.00(-4.01%)
Apr 27, 2022 0.1159 0.1159 0.1146 0.1146 21,000 +0.00(+2.50%)
Apr 26, 2022 0.1147 0.1147 0.1093 0.1118 10,200 -0.00(-2.78%)
Apr 25, 2022 0.1150 0.1150 0.1101 0.1150 3,150 -0.00(-1.03%)
Apr 22, 2022 0.1264 0.1298 0.1121 0.1162 691,410 -0.01(-8.21%)
Apr 21, 2022 0.1271 0.1271 0.1231 0.1266 2,786 -0.00(-3.21%)
Apr 20, 2022 0.1250 0.1308 0.1192 0.1308 22,962 +0.00(+2.67%)
Apr 19, 2022 0.1315 0.1315 0.1263 0.1274 5,600 -0.01(-5.98%)
Apr 14, 2022 0.1355 0 +0.01(+5.12%)
Apr 13, 2022 0.1292 0.1350 0.1244 0.1289 48,190 +0.00(+1.10%)
Apr 12, 2022 0.1335 0.1350 0.1272 0.1275 29,350 -0.00(-3.63%)
Apr 11, 2022 0.1250 0.1323 0.1243 0.1323 8,000 +0.01(+6.27%)
Apr 08, 2022 0.1169 0.1257 0.1169 0.1245 7,419 +0.01(+6.14%)
Apr 07, 2022 0.1178 0.1200 0.1173 0.1173 11,985 -0.00(-0.09%)
Apr 06, 2022 0.1250 0.1250 0.1174 0.1174 2,400 -0.01(-9.69%)
Apr 05, 2022 0.1305 0.1305 0.1230 0.1300 24,200 +0.00(+0.15%)
Apr 04, 2022 0.1298 0.1298 0.1298 0.1298 1,000 +0.00(+2.77%)
Apr 01, 2022 0.1375 0.1375 0.1223 0.1263 24,350 -0.02(-13.14%)
Mar 31, 2022 0.1370 0.1500 0.1370 0.1454 21,880 +0.00(+1.32%)
Mar 30, 2022 0.1534 0.1534 0.1424 0.1435 8,280 -0.00(-2.71%)
Mar 29, 2022 0.1418 0.1475 0.1413 0.1475 12,056 -0.00(-1.67%)
Mar 28, 2022 0.1456 0.1500 0.1455 0.1500 7,060 +0.01(+5.86%)
Mar 25, 2022 0.1493 0.1560 0.1417 0.1417 32,000 -0.01(-7.75%)
Mar 24, 2022 0.1524 0.1550 0.1487 0.1536 43,297 +0.00(+2.67%)
Mar 23, 2022 0.1570 0.1570 0.1496 0.1496 7,000 -0.01(-3.61%)
Mar 22, 2022 0.1589 0.1589 0.1552 0.1552 8,050 +0.00(+0.98%)
Mar 21, 2022 0.1600 0.1601 0.1533 0.1537 32,212 -0.00(-0.84%)
Mar 18, 2022 0.1516 0.1550 0.1516 0.1550 15,405 +0.00(+1.44%)
Mar 17, 2022 0.1599 0.1599 0.1528 0.1528 4,500 -0.00(-0.91%)
Mar 16, 2022 0.1483 0.1542 0.1420 0.1542 76,710 +0.01(+9.99%)
Mar 11, 2022 0.1402 12 +0.01(+10.31%)
Mar 10, 2022 0.1419 0.1419 0.1271 0.1271 4,300 -0.01(-6.82%)
Mar 09, 2022 0.1254 0.1415 0.1254 0.1364 18,582 +0.01(+4.92%)
Mar 08, 2022 0.1250 0.1300 0.1250 0.1300 13,783 +0.01(+6.38%)
Mar 07, 2022 0.1275 0.1310 0.1222 0.1222 124,700 -0.00(-0.65%)
Mar 04, 2022 0.1300 0.1300 0.1230 0.1230 7,350 -0.00(-3.61%)
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.