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

Dynacert Inc (OP: DYFSF )

0.0978 -0.0043 (-4.21%)
Streaming Delayed Price Updated: 10:38 AM EDT, Apr 19, 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 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%)
Apr 01, 2019 0.2522 0.2522 0.2522 0.2522 2,000 +0.02(+7.73%)
Mar 29, 2019 0.2365 0.2365 0.2341 0.2341 2,100 -0.00(-1.93%)
Mar 28, 2019 0.2480 0.2480 0.2377 0.2387 11,000 -0.01(-4.10%)
Mar 27, 2019 0.2560 0.2560 0.2489 0.2489 8,500 -0.01(-2.47%)
Mar 25, 2019 0.2552 0.2552 0.2552 0 -0.00(-1.85%)
Mar 22, 2019 0.2600 0.2600 0.2600 0.2600 1,500 +0.00(+0.00%)
Mar 21, 2019 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.66%)
Mar 20, 2019 0.2583 0.2583 0.2583 0.2583 3,500 +0.01(+3.24%)
Mar 19, 2019 0.2502 0.2502 0.2502 0.2502 13,000 +0.00(+0.08%)
Mar 14, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Mar 12, 2019 0.2600 0.2600 0.2600 0 -0.02(-5.90%)
Mar 11, 2019 0.2749 0.2763 0.2749 0.2763 603 +0.00(+1.69%)
Mar 08, 2019 0.2650 0.2717 0.2650 0.2717 23,200 +0.01(+4.90%)
Mar 07, 2019 0.2511 0.2630 0.2511 0.2590 37,000 -0.01(-2.26%)
Mar 06, 2019 0.2650 0.2650 0.2650 0.2650 1,050 +0.00(+0.26%)
Mar 05, 2019 0.2643 0.2643 0.2643 0.2643 500 -0.01(-4.24%)
Mar 04, 2019 0.3090 0.3090 0.2760 0.2760 5,975 -0.02(-5.45%)
Mar 01, 2019 0.2860 0.2919 0.2860 0.2919 8,000 +0.01(+4.25%)
Feb 28, 2019 0.2756 0.2800 0.2756 0.2800 2,400 +0.02(+7.28%)
Feb 27, 2019 0.2544 0.2610 0.2544 0.2610 1,500 -0.00(-1.14%)
Feb 26, 2019 0.2359 0.2644 0.2359 0.2640 95,000 +0.03(+11.39%)
Feb 25, 2019 0.2506 0.2527 0.2370 0.2370 10,000 -0.00(-1.25%)
Feb 22, 2019 0.2385 0.2400 0.2385 0.2400 1,200 -0.01(-2.83%)
Feb 21, 2019 0.2374 0.2470 0.2373 0.2470 11,000 +0.01(+4.79%)
Feb 20, 2019 0.2357 0.2357 0.2357 0.2357 400 -0.00(-1.87%)
Feb 19, 2019 0.2439 0.2470 0.2394 0.2402 26,800 -0.03(-9.97%)
Feb 15, 2019 0.2659 0.2668 0.2659 0.2668 2,600 +0.00(+0.23%)
Feb 14, 2019 0.2660 0.2727 0.2654 0.2662 58,175 +0.01(+2.54%)
Feb 13, 2019 0.2514 0.2597 0.2501 0.2596 20,000 +0.01(+5.19%)
Feb 12, 2019 0.2446 0.2508 0.2446 0.2468 5,974 +0.01(+3.26%)
Feb 11, 2019 0.2803 0.2803 0.2390 0.2390 12,115 -0.03(-11.15%)
Feb 08, 2019 0.2900 0.2900 0.2690 0.2690 223,200 -0.01(-3.93%)
Feb 07, 2019 0.3018 0.3035 0.2800 0.2800 36,441 -0.02(-6.67%)
Feb 06, 2019 0.3094 0.3094 0.2973 0.3000 35,520 +0.03(+10.17%)
Feb 05, 2019 0.2723 0.2723 0.2723 0.2723 500 +0.02(+7.25%)
Feb 04, 2019 0.2539 0.2539 0.2539 0.2539 3,000 +0.00(+1.07%)
Feb 01, 2019 0.2512 0.2512 0.2512 0.2512 1,000 +0.01(+4.80%)
Jan 31, 2019 0.2503 0.2503 0.2397 0.2397 8,000 +0.01(+2.52%)
Jan 30, 2019 0.2338 0.2338 0.2338 0.2338 4,307 +0.00(+0.86%)
Jan 29, 2019 0.2327 0.2327 0.2318 0.2318 4,000 -0.01(-5.93%)
Jan 28, 2019 0.2464 0.2464 0.2464 0.2464 16,000 +0.02(+7.13%)
Jan 25, 2019 0.2137 0.2300 0.2137 0.2300 9,100 -0.01(-3.36%)
Jan 22, 2019 0.2380 0.2380 0.2380 0 -0.01(-3.64%)
Jan 18, 2019 0.2500 0.2649 0.2461 0.2470 30,500 +0.04(+20.61%)
Jan 17, 2019 0.2018 0.2048 0.2018 0.2048 175,986 +0.01(+4.86%)
Jan 16, 2019 0.1922 0.2100 0.1868 0.1953 306,700 +0.02(+13.88%)
Jan 15, 2019 0.1494 0.1715 0.1494 0.1715 16,500 +0.02(+15.02%)
Jan 14, 2019 0.1491 0.1491 0.1491 0.1491 900 -0.01(-6.93%)
Jan 11, 2019 0.1602 0.1602 0.1602 0.1602 2,000 -0.01(-8.40%)
Jan 07, 2019 0.1749 0.1749 0.1749 0 +0.02(+11.40%)
Jan 03, 2019 0.1570 0.1570 0.1570 0 +0.02(+17.25%)
Jan 02, 2019 0.1339 0.1339 0.1339 0.1339 6,000 -0.01(-7.59%)
Dec 31, 2018 0.1331 0.1449 0.1331 0.1449 83,900 +0.00(+0.69%)
Dec 28, 2018 0.1453 0.1453 0.1439 0.1439 14,000 -0.01(-5.82%)
Dec 21, 2018 0.1528 0.1528 0.1528 0 +0.01(+6.78%)
Dec 20, 2018 0.1465 0.1465 0.1431 0.1431 19,170 -0.01(-8.74%)
Dec 19, 2018 0.1543 0.1568 0.1543 0.1568 35,000 +0.00(+2.62%)
Dec 17, 2018 0.1528 0.1528 0.1528 0 -0.00(-2.05%)
Dec 14, 2018 0.1572 0.1572 0.1558 0.1560 7,000 +0.01(+8.48%)
Dec 11, 2018 0.1438 0.1438 0.1438 0 +0.02(+14.31%)
Dec 10, 2018 0.1400 0.1400 0.1258 0.1258 11,775 -0.01(-5.84%)
Dec 07, 2018 0.1376 0.1376 0.1336 0.1336 1,300 -0.01(-8.24%)
Dec 06, 2018 0.1456 0.1456 0.1456 25,000 +0.00(+0.00%)
Dec 03, 2018 0.1456 0.1456 0.1456 0 -0.00(-3.00%)
Nov 28, 2018 0.1501 0.1501 0.1501 0 -0.02(-10.07%)
Nov 20, 2018 0.1669 0.1669 0.1669 0 +0.01(+3.09%)
Nov 19, 2018 0.1618 0.1619 0.1496 0.1619 16,000 -0.01(-3.75%)
Nov 16, 2018 0.1682 0.1682 0.1682 0.1682 50,000 +0.01(+4.28%)
Nov 15, 2018 0.1613 0.1613 0.1613 4 +0.00(+0.00%)
Nov 14, 2018 0.1530 0.1613 0.1530 0.1613 66,000 -0.01(-4.78%)
Nov 09, 2018 0.1694 0.1694 0.1694 0 +0.01(+8.24%)
Nov 08, 2018 0.1565 0.1565 0.1565 0.1565 5,000 +0.00(+1.36%)
Nov 07, 2018 0.1450 0.1544 0.1450 0.1544 19,000 -0.01(-4.69%)
Nov 06, 2018 0.1611 0.1620 0.1611 0.1620 27,000 -0.00(-0.31%)
Oct 30, 2018 0.1625 0.1625 0.1625 0.1625 10,000 +0.00(+2.01%)
Oct 26, 2018 0.1593 0.1593 0.1593 0 +0.00(+0.50%)
Oct 25, 2018 0.1585 0.1585 0.1585 0.1585 4,600 -0.02(-9.12%)
Oct 24, 2018 0.1744 0.1744 0.1744 29 +0.00(+0.00%)
Oct 23, 2018 0.1691 0.1744 0.1531 0.1744 36,995 -0.01(-2.90%)
Oct 19, 2018 0.1796 0.1796 0.1796 0 +0.00(+1.70%)
Oct 16, 2018 0.1766 0.1766 0.1766 0 -0.00(-1.89%)
Oct 15, 2018 0.1752 0.1800 0.1752 0.1800 6,999 +0.01(+7.91%)
Oct 11, 2018 0.1668 0.1668 0.1668 0 -0.02(-10.47%)
Oct 10, 2018 0.1863 0.1863 0.1863 0.1863 50,000 +0.00(+1.53%)
Oct 09, 2018 0.1849 0.1849 0.1790 0.1835 10,636 -0.01(-6.38%)
Oct 08, 2018 0.1870 0.1960 0.1686 0.1960 33,693 +0.01(+6.58%)
Oct 04, 2018 0.1839 0.1839 0.1839 0 +0.00(+1.49%)
Oct 03, 2018 0.1812 0.1812 0.1812 0.1812 4,999 -0.00(-1.36%)
Oct 01, 2018 0.1837 0.1837 0.1837 0 +0.01(+6.80%)
Sep 28, 2018 0.1637 0.1720 0.1637 0.1720 3,800 +0.00(+2.87%)
Sep 27, 2018 0.1672 0.1672 0.1672 0.1672 2,000 -0.00(-2.56%)
Sep 26, 2018 0.1775 0.1775 0.1716 0.1716 8,000 -0.00(-1.77%)
Sep 24, 2018 0.1747 0.1747 0.1747 0 +0.02(+11.20%)
Sep 21, 2018 0.1571 0.1571 0.1571 0.1571 7,900 -0.00(-3.02%)
Sep 20, 2018 0.1550 0.1640 0.1525 0.1620 136,000 -0.01(-5.98%)
Sep 19, 2018 0.1723 0.1723 0.1723 0.1723 35,000 +0.01(+5.77%)
Sep 18, 2018 0.1721 0.1721 0.1629 0.1629 6,190 -0.02(-12.28%)
Sep 17, 2018 0.1654 0.1863 0.1640 0.1857 140,847 +0.02(+9.24%)
Sep 14, 2018 0.1600 0.1700 0.1600 0.1700 17,700 +0.03(+21.78%)
Sep 11, 2018 0.1396 0.1396 0.1396 0 -0.01(-5.36%)
Sep 10, 2018 0.1567 0.1567 0.1475 0.1475 18,400 +0.01(+8.86%)
Sep 07, 2018 0.1686 0.1686 0.1355 0.1355 66,000 -0.02(-15.31%)
Sep 06, 2018 0.1694 0.1694 0.1600 0.1600 5,150 -0.00(-2.91%)
Sep 05, 2018 0.1760 0.1760 0.1648 0.1648 30,585 -0.00(-2.37%)
Sep 04, 2018 0.1807 0.1807 0.1688 0.1688 52,222 -0.04(-17.54%)
Aug 31, 2018 0.2047 0.2047 0.2047 0 +0.00(+0.64%)
Aug 29, 2018 0.2034 0.2034 0.2034 0 -0.00(-0.68%)
Aug 28, 2018 0.2055 0.2055 0.2048 0.2048 10,000 -0.00(-1.30%)
Aug 27, 2018 0.2075 0.2075 0.2075 0.2075 250 -0.00(-0.81%)
Aug 24, 2018 0.2140 0.2140 0.2092 0.2092 15,000 +0.01(+2.85%)
Aug 23, 2018 0.2043 0.2043 0.2034 0.2034 29,000 +0.00(+0.69%)
Aug 22, 2018 0.2020 0.2020 0.2020 0.2020 4,000 -0.01(-3.35%)
Aug 20, 2018 0.2090 0.2090 0.2090 0 +0.01(+4.19%)
Aug 17, 2018 0.2006 0.2006 0.2006 0.2006 2,700 +0.00(+0.80%)
Aug 16, 2018 0.1970 0.1990 0.1970 0.1990 10,000 +0.01(+3.32%)
Aug 15, 2018 0.1926 0.1926 0.1926 0.1926 200 +0.00(+1.37%)
Aug 08, 2018 0.1900 0.1900 0.1900 0 +0.02(+13.77%)
Aug 07, 2018 0.1900 0.1900 0.1670 0.1670 37,614 -0.01(-7.22%)
Aug 06, 2018 0.1800 0.1800 0.1800 0.1800 500 -0.01(-4.61%)
Aug 03, 2018 0.1887 0.1887 0.1887 50 +0.00(+0.00%)
Aug 02, 2018 0.1887 0.1887 0.1887 0.1887 1,000 -0.00(-0.58%)
Jul 31, 2018 0.1898 0.1898 0.1898 0 -0.02(-9.62%)
Jul 30, 2018 0.2100 0.2100 0.2060 0.2100 105,050 +0.01(+5.00%)
Jul 27, 2018 0.2000 0.2000 0.2000 0.2000 14,900 +0.01(+5.99%)
Jul 25, 2018 0.1887 0.1887 0.1887 0 -0.01(-2.78%)
Jul 24, 2018 0.1914 0.1941 0.1914 0.1941 94,500 -0.01(-4.76%)
Jul 20, 2018 0.2038 0.2038 0.2038 14,500 -0.02(-7.36%)
Jul 19, 2018 0.2180 0.2200 0.2180 0.2200 2,800 +0.02(+7.32%)
Jul 16, 2018 0.2050 0.2050 0.2050 0 +0.01(+2.81%)
Jul 12, 2018 0.1994 0.1994 0.1994 0 -0.00(-0.30%)
Jul 10, 2018 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Jul 05, 2018 0.2150 0.2150 0.2150 0 +0.01(+6.57%)
Jul 03, 2018 0.2018 0.2018 0.2018 0 -0.02(-8.57%)
Jun 29, 2018 0.2207 0.2207 0.2207 0 +0.01(+6.26%)
Jun 27, 2018 0.2077 0.2077 0.2077 0 +0.00(+1.15%)
Jun 26, 2018 0.2053 0.2053 0.2053 0.2053 150 -0.03(-13.38%)
Jun 22, 2018 0.2370 0.2370 0.2370 0 +0.00(+0.47%)
Jun 21, 2018 0.2267 0.2359 0.2267 0.2359 3,500 +0.03(+12.33%)
Jun 19, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 15, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 14, 2018 0.2100 0.2100 0.2100 0.2100 100 -0.01(-3.18%)
Jun 13, 2018 0.2169 0.2169 0.2169 0.2169 11,500 -0.01(-4.45%)
Jun 08, 2018 0.2270 0.2270 0.2270 0 +0.01(+6.22%)
Jun 07, 2018 0.2137 0.2137 0.2137 0.2137 300 +0.04(+21.84%)
Jun 06, 2018 0.1961 0.1961 0.1754 0.1754 6,000 -0.02(-9.68%)
Jun 05, 2018 0.1821 0.1942 0.1821 0.1942 3,790 -0.02(-9.67%)
Jun 04, 2018 0.2620 0.2620 0.2150 0.2150 23,500 -0.03(-12.10%)
May 31, 2018 0.2446 0.2446 0.2446 0 -0.03(-12.01%)
May 30, 2018 0.2780 0.2780 0.2780 0.2780 3,000 +0.00(+0.85%)
May 25, 2018 0.2757 0.2757 0.2757 0 -0.01(-5.05%)
May 23, 2018 0.2903 0.2903 0.2903 0 +0.01(+3.68%)
May 21, 2018 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
May 18, 2018 0.2978 0.3073 0.2940 0.3000 58,600 +0.00(+0.64%)
May 17, 2018 0.2939 0.2981 0.2939 0.2981 51,684 +0.02(+8.40%)
May 16, 2018 0.2787 0.2787 0.2717 0.2750 8,700 +0.01(+2.12%)
May 15, 2018 0.2840 0.2840 0.2693 0.2693 3,300 -0.02(-7.46%)
May 11, 2018 0.2910 0.2910 0.2910 0 +0.00(+0.24%)
May 09, 2018 0.2903 0.2903 0.2903 0 -0.00(-1.60%)
May 08, 2018 0.3000 0.3000 0.2885 0.2950 3,800 -0.02(-6.85%)
May 07, 2018 0.3167 0.3167 0.3167 0.3167 1,000 +0.02(+7.76%)
May 03, 2018 0.2939 0.2939 0.2939 0 -0.02(-4.89%)
May 02, 2018 0.3165 0.3279 0.3090 0.3090 46,000 -0.01(-3.38%)
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.