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 (%)
Apr 26, 2024 0.1028 0.1028 0.1028 0.1028 3,000 -0.00(-0.10%)
Apr 25, 2024 0.0906 0.1029 0.0906 0.1029 237,111 +0.00(+0.29%)
Apr 24, 2024 0.1033 0.1033 0.1026 0.1026 5,121 -0.01(-4.65%)
Apr 23, 2024 0.1076 0.1076 0.0985 0.1076 30,000 +0.01(+10.02%)
Apr 19, 2024 0.0978 0 -0.00(-4.21%)
Apr 18, 2024 0.1021 0.1021 0.1021 0.1021 500 -0.00(-4.13%)
Apr 16, 2024 0.1065 53 -0.00(-3.18%)
Apr 12, 2024 0.1100 0 +0.00(+0.00%)
Apr 11, 2024 0.1100 0.1100 0.1083 0.1100 20,000 -0.00(-0.81%)
Apr 08, 2024 0.1109 0 +0.00(+0.82%)
Apr 04, 2024 0.1100 9 -0.00(-1.79%)
Apr 03, 2024 0.1109 0.1120 0.1109 0.1120 1,220 +0.00(+0.00%)
Apr 02, 2024 0.1115 0.1157 0.1100 0.1120 184,510 +0.00(+1.08%)
Apr 01, 2024 0.1100 0.1108 0.1100 0.1108 5,110 -0.00(-1.34%)
Mar 27, 2024 0.1123 0 +0.00(+2.09%)
Mar 26, 2024 0.1140 0.1140 0.1100 0.1100 75,003 -0.00(-2.05%)
Mar 25, 2024 0.1122 0.1123 0.1122 0.1123 5,700 -0.00(-2.35%)
Mar 21, 2024 0.1150 0 -0.01(-4.33%)
Mar 19, 2024 0.1202 0 -0.00(-0.66%)
Mar 18, 2024 0.1220 0.1220 0.1198 0.1210 8,158 +0.01(+7.36%)
Mar 12, 2024 0.1127 0 -0.01(-6.78%)
Mar 08, 2024 0.1209 0 -0.00(-0.25%)
Mar 07, 2024 0.1233 0.1235 0.1212 0.1212 10,600 -0.01(-5.24%)
Mar 05, 2024 0.1279 0 +0.00(+0.31%)
Mar 04, 2024 0.1275 0.1275 0.1275 0.1275 1,085 +0.01(+4.51%)
Mar 01, 2024 0.1200 0.1262 0.1200 0.1220 35,207 +0.01(+7.11%)
Feb 28, 2024 0.1139 500 +0.00(+2.98%)
Feb 27, 2024 0.1188 0.1188 0.1098 0.1106 65,100 -0.01(-5.63%)
Feb 23, 2024 0.1172 4,000 +0.00(+0.86%)
Feb 22, 2024 0.1107 0.1162 0.1107 0.1162 15,740 -0.00(-0.60%)
Feb 21, 2024 0.1169 0.1169 0.1163 0.1169 3,243 -0.00(-2.50%)
Feb 20, 2024 0.1198 0.1199 0.1190 0.1199 4,100 +0.00(+3.01%)
Feb 14, 2024 0.1164 0 -0.00(-2.35%)
Feb 13, 2024 0.1196 0.1196 0.1192 0.1192 7,300 +0.00(+3.74%)
Feb 12, 2024 0.1191 0.1191 0.1149 0.1149 3,500 -0.00(-3.69%)
Feb 09, 2024 0.1193 0.1193 0.1193 0.1193 12,000 +0.01(+4.37%)
Feb 07, 2024 0.1143 0 -0.00(-2.47%)
Feb 06, 2024 0.1187 0.1187 0.1172 0.1172 6,000 +0.00(+3.99%)
Feb 05, 2024 0.1150 0.1150 0.1127 0.1127 62,100 -0.00(-2.09%)
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%)
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.