Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynacert Inc (OP: DYFSF )

0.1065 UNCHANGED
Streaming Delayed Price Updated: 2:45 PM EDT, Apr 16, 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 (%)
Jun 28, 2019 0.1935 0.1935 0.1935 0.1935 13,000 +0.02(+9.14%)
Jun 25, 2019 0.1773 0.1773 0.1773 0 -0.02(-9.08%)
Jun 21, 2019 0.1950 0.1950 0.1950 0 -0.00(-2.01%)
Jun 20, 2019 0.2000 0.2000 0.1990 0.1990 2,500 +0.03(+20.53%)
Jun 17, 2019 0.1651 0.1651 0.1651 0 -0.02(-12.18%)
Jun 14, 2019 0.1880 0.1880 0.1880 0.1880 6,400 +0.00(+2.40%)
Jun 13, 2019 0.1820 0.1850 0.1820 0.1836 13,500 -0.02(-8.11%)
Jun 11, 2019 0.1998 0.1998 0.1998 0 -0.00(-0.65%)
Jun 10, 2019 0.2000 0.2199 0.1966 0.2011 60,920 -0.01(-5.14%)
Jun 06, 2019 0.2120 0.2120 0.2120 0 +0.00(+0.47%)
Jun 04, 2019 0.2110 0.2110 0.2110 0 -0.02(-9.44%)
Jun 03, 2019 0.2313 0.2330 0.2313 0.2330 20,200 -0.00(-0.60%)
May 31, 2019 0.2344 0.2344 0.2344 3 +0.00(+0.00%)
May 29, 2019 0.2344 0.2344 0.2344 0 -0.01(-3.78%)
May 28, 2019 0.2538 0.2538 0.2436 0.2436 4,250 +0.01(+2.61%)
May 24, 2019 0.2374 0.2374 0.2374 0.2374 5,000 -0.01(-2.38%)
May 23, 2019 0.2450 0.2479 0.2402 0.2432 17,380 +0.01(+4.65%)
May 22, 2019 0.2454 0.2535 0.2324 0.2324 84,940 -0.01(-4.52%)
May 21, 2019 0.2434 0.2434 0.2434 0.2434 20,000 -0.00(-1.85%)
May 17, 2019 0.2480 0.2480 0.2480 0 -0.00(-0.16%)
May 16, 2019 0.2461 0.2484 0.2450 0.2484 8,200 -0.00(-0.08%)
May 15, 2019 0.2450 0.2486 0.2450 0.2486 13,420 +0.00(+1.47%)
May 14, 2019 0.2400 0.2450 0.2400 0.2450 9,100 +0.01(+3.55%)
May 10, 2019 0.2366 0.2366 0.2366 0 -0.01(-5.85%)
May 09, 2019 0.2513 0.2513 0.2513 0.2513 300 -0.00(-1.68%)
May 08, 2019 0.2383 0.2556 0.2383 0.2556 2,158 +0.02(+10.08%)
May 06, 2019 0.2322 0.2322 0.2322 0 -0.01(-3.97%)
May 02, 2019 0.2418 0.2418 0.2418 0 -0.01(-3.28%)
Apr 24, 2019 0.2500 0.2500 0.2500 0 +0.04(+21.89%)
Apr 23, 2019 0.2051 0.2051 0.2051 0.2051 300 -0.00(-1.20%)
Apr 22, 2019 0.2115 0.2150 0.2076 0.2076 28,000 -0.03(-13.14%)
Apr 16, 2019 0.2390 0.2390 0.2390 0 +0.00(+1.36%)
Apr 15, 2019 0.2468 0.2498 0.2358 0.2358 90,780 -0.00(-1.75%)
Apr 11, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.71%)
Apr 10, 2019 0.2433 0.2434 0.2380 0.2383 4,350 +0.01(+4.02%)
Apr 09, 2019 0.2450 0.2450 0.2291 0.2291 20,100 -0.01(-3.66%)
Apr 05, 2019 0.2378 0.2378 0.2378 0 +0.00(+0.00%)
Apr 04, 2019 0.2421 0.2421 0.2378 0.2378 1,250 -0.01(-5.48%)
Apr 02, 2019 0.2516 0.2516 0.2516 0 -0.00(-0.24%)
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.