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, 2022 0.1561 0.1561 0.1561 0.1561 160 -0.00(-1.64%)
Jan 28, 2022 0.1593 0.1617 0.1587 0.1587 20,900 -0.00(-1.67%)
Jan 27, 2022 0.1635 0.1635 0.1561 0.1614 106,160 +0.00(+0.25%)
Jan 26, 2022 0.1709 0.1720 0.1610 0.1610 35,200 -0.01(-5.01%)
Jan 25, 2022 0.1609 0.1708 0.1609 0.1695 7,000 +0.00(+1.99%)
Jan 24, 2022 0.1626 0.1700 0.1500 0.1662 40,778 -0.00(-2.24%)
Jan 21, 2022 0.1913 0.1913 0.1698 0.1700 25,340 -0.01(-5.08%)
Jan 20, 2022 0.1922 0.1922 0.1791 0.1791 5,621 -0.01(-4.33%)
Jan 19, 2022 0.1874 0.1874 0.1872 0.1872 2,950 -0.00(-0.32%)
Jan 18, 2022 0.2150 0.2150 0.1878 0.1878 12,050 -0.03(-12.49%)
Jan 14, 2022 0.2146 0 +0.01(+7.30%)
Jan 13, 2022 0.2346 0.2346 0.2000 0.2000 9,901 -0.02(-10.75%)
Jan 12, 2022 0.2167 0.2350 0.2161 0.2241 51,998 +0.01(+6.26%)
Jan 11, 2022 0.1900 0.2109 0.1900 0.2109 37,410 +0.02(+13.02%)
Jan 10, 2022 0.1886 0.2048 0.1843 0.1866 8,200 -0.01(-4.36%)
Jan 07, 2022 0.1900 0.1951 0.1900 0.1951 8,000 +0.03(+16.90%)
Jan 06, 2022 0.1645 0.1669 0.1645 0.1669 6,146 -0.00(-1.65%)
Jan 05, 2022 0.1679 0.1697 0.1668 0.1697 5,600 -0.02(-8.22%)
Jan 04, 2022 0.1822 0.1900 0.1822 0.1849 3,500 +0.00(+1.48%)
Jan 03, 2022 0.1660 0.1822 0.1660 0.1822 10,800 +0.02(+10.83%)
Dec 31, 2021 0.1643 0.1693 0.1600 0.1644 38,550 -0.00(-0.48%)
Dec 30, 2021 0.1451 0.1671 0.1451 0.1652 31,467 +0.01(+8.33%)
Dec 29, 2021 0.1503 0.1578 0.1471 0.1525 73,330 +0.01(+6.87%)
Dec 28, 2021 0.1622 0.1622 0.1427 0.1427 13,100 -0.01(-7.94%)
Dec 27, 2021 0.1681 0.1681 0.1550 0.1550 12,125 -0.00(-2.76%)
Dec 23, 2021 0.1587 0.1628 0.1587 0.1594 63,000 +0.00(+0.13%)
Dec 22, 2021 0.1675 0.1675 0.1540 0.1592 53,390 -0.01(-3.52%)
Dec 21, 2021 0.1567 0.1650 0.1567 0.1650 6,055 +0.01(+7.84%)
Dec 20, 2021 0.1600 0.1641 0.1500 0.1530 373,310 -0.01(-6.99%)
Dec 17, 2021 0.1700 0.1760 0.1628 0.1645 66,344 -0.01(-6.85%)
Dec 16, 2021 0.1757 0.1768 0.1741 0.1766 11,436 +0.00(+1.96%)
Dec 15, 2021 0.1775 0.1775 0.1732 0.1732 1,800 -0.01(-7.77%)
Dec 14, 2021 0.1838 0.1878 0.1838 0.1878 2,547 +0.00(+1.51%)
Dec 13, 2021 0.1956 0.1956 0.1826 0.1850 5,650 +0.01(+2.83%)
Dec 09, 2021 0.1799 0.1799 0.1799 0 -0.01(-5.22%)
Dec 08, 2021 0.1911 0.1911 0.1869 0.1898 9,350 -0.00(-0.42%)
Dec 07, 2021 0.1889 0.1919 0.1830 0.1906 42,903 -0.00(-1.70%)
Dec 06, 2021 0.1801 0.1939 0.1765 0.1939 33,600 +0.01(+7.84%)
Dec 03, 2021 0.1800 0.1804 0.1744 0.1798 114,955 -0.00(-2.39%)
Dec 02, 2021 0.1793 0.1842 0.1793 0.1842 51,006 +0.00(+1.99%)
Dec 01, 2021 0.1939 0.1939 0.1806 0.1806 2,169 -0.02(-7.90%)
Nov 30, 2021 0.2055 0.2055 0.1945 0.1961 38,285 -0.01(-6.17%)
Nov 29, 2021 0.2090 0.2122 0.2090 0.2090 2,870 +0.02(+8.18%)
Nov 26, 2021 0.1971 0.2000 0.1911 0.1932 53,075 -0.02(-10.10%)
Nov 24, 2021 0.2146 0.2220 0.2142 0.2149 5,558 +0.00(+0.23%)
Nov 23, 2021 0.2490 0.2490 0.2144 0.2144 2,050 +0.00(+0.00%)
Nov 22, 2021 0.2163 0.2163 0.2120 0.2144 967 +0.00(+0.47%)
Nov 19, 2021 0.2135 0.2184 0.2117 0.2134 16,265 +0.00(+1.62%)
Nov 18, 2021 0.2145 0.2145 0.2070 0.2100 2,510 -0.00(-2.19%)
Nov 17, 2021 0.2103 0.2200 0.2095 0.2147 8,985 -0.00(-0.37%)
Nov 16, 2021 0.2269 0.2319 0.2065 0.2155 50,307 -0.02(-7.19%)
Nov 15, 2021 0.2382 0.2382 0.2300 0.2322 97,262 -0.01(-3.25%)
Nov 12, 2021 0.2290 0.2480 0.2290 0.2400 168,487 -0.00(-1.56%)
Nov 11, 2021 0.2366 0.2454 0.2366 0.2438 24,100 +0.01(+2.57%)
Nov 09, 2021 0.2650 0.2650 0.2377 0.2377 11,334 -0.03(-11.96%)
Nov 08, 2021 0.2800 0.2870 0.2700 0.2700 157,658 -0.00(-1.35%)
Nov 05, 2021 0.2400 0.2739 0.2400 0.2737 56,891 +0.02(+9.70%)
Nov 04, 2021 0.2800 0.2800 0.2390 0.2495 206,498 -0.02(-7.76%)
Nov 03, 2021 0.2937 0.2937 0.2571 0.2705 125,387 -0.04(-13.58%)
Nov 02, 2021 0.2360 0.3131 0.2360 0.3130 495,017 +0.09(+40.42%)
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.