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 (%)
Jan 31, 2023 0.1557 0.1557 0.1422 0.1450 129,145 -0.01(-6.21%)
Jan 30, 2023 0.1516 0.1546 0.1516 0.1546 4,000 +0.00(+2.32%)
Jan 27, 2023 0.1550 0.1604 0.1511 0.1511 11,500 -0.00(-0.66%)
Jan 26, 2023 0.1521 0.1521 0.1521 0.1521 200 +0.00(+1.40%)
Jan 25, 2023 0.1500 0.1500 0.1370 0.1500 146,366 +0.00(+2.04%)
Jan 24, 2023 0.1502 0.1550 0.1395 0.1470 202,800 -0.00(-2.00%)
Jan 23, 2023 0.1563 0.1621 0.1500 0.1500 147,020 -0.01(-8.14%)
Jan 20, 2023 0.1600 0.1633 0.1576 0.1633 93,500 -0.00(-1.21%)
Jan 19, 2023 0.1723 0.1723 0.1619 0.1653 29,550 -0.01(-3.45%)
Jan 18, 2023 0.1730 0.1730 0.1712 0.1712 2,200 +0.00(+1.00%)
Jan 17, 2023 0.1743 0.1760 0.1679 0.1695 124,100 -0.01(-3.14%)
Jan 13, 2023 0.1600 0.1770 0.1600 0.1750 154,775 +0.01(+7.63%)
Jan 12, 2023 0.1702 0.1744 0.1626 0.1626 42,001 +0.01(+6.27%)
Jan 11, 2023 0.1531 0.1569 0.1510 0.1530 118,495 +0.00(+0.92%)
Jan 10, 2023 0.1515 0.1516 0.1490 0.1516 12,500 +0.00(+1.07%)
Jan 09, 2023 0.1330 0.1500 0.1330 0.1500 7,000 +0.01(+9.89%)
Jan 06, 2023 0.1365 0.1365 0.1365 0.1365 23,305 -0.00(-2.50%)
Jan 05, 2023 0.1400 0.1400 0.1400 0.1400 3,305 +0.01(+5.03%)
Jan 04, 2023 0.1300 0.1333 0.1300 0.1333 163,500 +0.00(+2.54%)
Jan 03, 2023 0.1300 0.1300 0.1300 0.1300 213,198 +0.00(+0.00%)
Dec 30, 2022 0.1300 0.1305 0.1272 0.1300 217,200 -0.01(-7.41%)
Dec 29, 2022 0.1300 0.1404 0.1299 0.1404 18,381 +0.01(+8.00%)
Dec 28, 2022 0.1300 0.1300 0.1300 0.1300 110,000 -0.01(-9.72%)
Dec 27, 2022 0.1112 0.1440 0.1112 0.1440 60,400 +0.02(+13.74%)
Dec 23, 2022 0.1200 0.1328 0.1200 0.1266 312,686 +0.00(+1.28%)
Dec 22, 2022 0.1230 0.1250 0.1228 0.1250 18,000 +0.00(+0.56%)
Dec 21, 2022 0.1340 0.1340 0.1235 0.1243 204,600 -0.01(-4.53%)
Dec 20, 2022 0.1293 0.1302 0.1293 0.1302 685 -0.01(-7.00%)
Dec 19, 2022 0.1300 0.1400 0.1300 0.1400 35,937 +0.01(+3.93%)
Dec 16, 2022 0.1347 0.1347 0.1347 0.1347 12,050 +0.00(+1.35%)
Dec 15, 2022 0.1329 0.1329 0.1329 0.1329 550 -0.01(-8.09%)
Dec 14, 2022 0.1444 0.1446 0.1444 0.1446 4,000 +0.00(+0.35%)
Dec 13, 2022 0.1449 0.1457 0.1384 0.1441 37,260 -0.00(-0.07%)
Dec 12, 2022 0.1439 0.1445 0.1439 0.1442 5,803 -0.00(-0.14%)
Dec 09, 2022 0.1444 0.1444 0.1444 0.1444 5,000 +0.01(+3.81%)
Dec 08, 2022 0.1391 0.1391 0.1391 0.1391 5,369 +0.00(+0.00%)
Dec 07, 2022 0.1394 0.1450 0.1391 0.1391 18,631 -0.01(-5.69%)
Dec 06, 2022 0.1475 0.1475 0.1475 0.1475 200 +0.00(+0.75%)
Dec 05, 2022 0.1547 0.1547 0.1464 0.1464 10,350 +0.02(+17.97%)
Dec 02, 2022 0.1241 0.1241 0.1241 0.1241 100 -0.01(-7.53%)
Dec 01, 2022 0.1300 0.1370 0.1300 0.1342 251,050 -0.00(-2.75%)
Nov 30, 2022 0.1423 0.1423 0.1380 0.1380 2,980 -0.01(-5.93%)
Nov 28, 2022 0.1467 2,520 -0.01(-8.31%)
Nov 23, 2022 0.1600 0 +0.00(+0.00%)
Nov 22, 2022 0.1574 0.1600 0.1574 0.1600 19,000 +0.00(+0.38%)
Nov 18, 2022 0.1594 0 +0.00(+2.84%)
Nov 17, 2022 0.1590 0.1590 0.1532 0.1550 4,100 -0.00(-1.90%)
Nov 16, 2022 0.1600 0.1661 0.1580 0.1580 13,000 -0.00(-2.29%)
Nov 15, 2022 0.1605 0.1673 0.1529 0.1617 46,740 +0.00(+0.75%)
Nov 14, 2022 0.1605 0.1605 0.1605 0.1605 1,005 +0.00(+0.31%)
Nov 11, 2022 0.1645 0.1645 0.1600 0.1600 600 -0.01(-5.88%)
Nov 10, 2022 0.1689 0.1700 0.1689 0.1700 16,729 +0.00(+1.67%)
Nov 09, 2022 0.1625 0.1717 0.1625 0.1672 9,600 -0.00(-0.24%)
Nov 08, 2022 0.1676 0.1676 0.1676 0.1676 2,040 +0.00(+1.09%)
Nov 07, 2022 0.1692 0.1750 0.1658 0.1658 27,005 -0.01(-5.74%)
Nov 04, 2022 0.1692 0.1759 0.1650 0.1759 29,200 +0.01(+6.61%)
Nov 03, 2022 0.1602 0.1650 0.1602 0.1650 24,394 +0.01(+3.13%)
Nov 02, 2022 0.1600 0.1600 0.1600 0.1600 2,000 -0.01(-4.13%)
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.