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 (%)
Mar 31, 2023 0.1350 0 +0.00(+0.00%)
Mar 29, 2023 0.1350 0 +0.00(+2.27%)
Mar 23, 2023 0.1320 0 -0.00(-0.53%)
Mar 22, 2023 0.1326 0.1349 0.1326 0.1327 88,000 -0.01(-6.48%)
Mar 21, 2023 0.1450 0.1480 0.1326 0.1419 57,400 +0.00(+0.21%)
Mar 20, 2023 0.1416 0.1416 0.1416 0.1416 2,010 +0.00(+0.85%)
Mar 17, 2023 0.1320 0.1404 0.1302 0.1404 21,750 +0.01(+6.36%)
Mar 16, 2023 0.1311 0.1397 0.1300 0.1320 78,500 +0.00(+1.54%)
Mar 15, 2023 0.1379 0.1416 0.1272 0.1300 17,300 -0.01(-5.73%)
Mar 14, 2023 0.1340 0.1379 0.1340 0.1379 100,000 +0.01(+6.57%)
Mar 13, 2023 0.1290 0.1294 0.1290 0.1294 1,500 +0.00(+2.62%)
Mar 10, 2023 0.1312 0.1312 0.1261 0.1261 35,150 +0.00(+0.00%)
Mar 09, 2023 0.1290 0.1350 0.1261 0.1261 99,474 -0.01(-9.93%)
Mar 08, 2023 0.1354 0.1400 0.1354 0.1400 27,000 +0.00(+3.24%)
Mar 07, 2023 0.1300 0.1374 0.1300 0.1356 139,100 -0.00(-3.14%)
Mar 06, 2023 0.1281 0.1400 0.1240 0.1400 30,132 +0.00(+0.00%)
Mar 03, 2023 0.1346 0.1400 0.1346 0.1400 2,000 +0.00(+2.19%)
Feb 28, 2023 0.1370 0 -0.00(-3.52%)
Feb 27, 2023 0.1420 0.1420 0.1420 0.1420 2,000 +0.00(+2.90%)
Feb 23, 2023 0.1380 0 -0.01(-6.82%)
Feb 22, 2023 0.1439 0.1481 0.1370 0.1481 7,500 +0.01(+4.37%)
Feb 21, 2023 0.1451 0.1495 0.1419 0.1419 11,453 -0.00(-1.18%)
Feb 17, 2023 0.1464 0.1464 0.1420 0.1436 11,000 -0.00(-2.78%)
Feb 16, 2023 0.1435 0.1500 0.1435 0.1477 122,000 -0.00(-2.89%)
Feb 15, 2023 0.1449 0.1521 0.1449 0.1521 15,547 +0.02(+14.88%)
Feb 08, 2023 0.1324 0 +0.00(+0.53%)
Feb 07, 2023 0.1427 0.1428 0.1317 0.1317 17,000 -0.01(-4.63%)
Feb 06, 2023 0.1422 0.1450 0.1381 0.1381 18,000 -0.01(-4.36%)
Feb 03, 2023 0.1484 0.1530 0.1444 0.1444 6,582 -0.00(-2.56%)
Feb 01, 2023 0.1482 0 +0.00(+2.21%)
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%)
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.