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 (%)
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%)
Sep 05, 2023 0.1414 0.1415 0.1414 0.1415 3,750 +0.00(+2.17%)
Aug 30, 2023 0.1385 0 -0.00(-1.07%)
Aug 29, 2023 0.1392 0.1401 0.1392 0.1400 7,740 -0.01(-5.41%)
Aug 24, 2023 0.1480 0 +0.00(+0.68%)
Aug 23, 2023 0.1450 0.1470 0.1450 0.1470 24,000 +0.00(+3.01%)
Aug 22, 2023 0.1460 0.1460 0.1427 0.1427 52,000 -0.00(-1.92%)
Aug 21, 2023 0.1410 0.1455 0.1410 0.1455 19,995 +0.01(+7.86%)
Aug 18, 2023 0.1334 0.1349 0.1334 0.1349 5,450 -0.01(-8.17%)
Aug 17, 2023 0.1423 0.1469 0.1423 0.1469 5,200 +0.01(+4.26%)
Aug 16, 2023 0.1220 0.1488 0.1220 0.1409 23,840 -0.01(-5.31%)
Aug 11, 2023 0.1488 0 -0.00(-1.26%)
Aug 10, 2023 0.1530 0.1544 0.1507 0.1507 10,000 +0.01(+5.16%)
Aug 09, 2023 0.1449 0.1449 0.1433 0.1433 3,000 -0.02(-9.65%)
Aug 08, 2023 0.1548 0.1599 0.1548 0.1586 8,300 -0.00(-0.38%)
Aug 07, 2023 0.1592 0.1592 0.1592 0.1592 100 +0.01(+6.42%)
Aug 02, 2023 0.1496 80 -0.01(-5.56%)
Aug 01, 2023 0.1641 0.1641 0.1550 0.1584 23,779 -0.01(-6.71%)
Jul 31, 2023 0.1690 0.1698 0.1690 0.1698 8,000 +0.01(+3.66%)
Jul 28, 2023 0.1638 0.1638 0.1638 0.1638 25,025 -0.00(-1.92%)
Jul 27, 2023 0.1648 0.1670 0.1632 0.1670 43,100 -0.01(-5.01%)
Jul 26, 2023 0.1749 0.1758 0.1749 0.1758 4,000 +0.00(+0.46%)
Jul 25, 2023 0.1750 0.1750 0.1750 0.1750 3,000 +0.00(+2.82%)
Jul 20, 2023 0.1702 1,210 +0.01(+3.34%)
Jul 19, 2023 0.1642 0.1647 0.1642 0.1647 7,000 -0.01(-6.95%)
Jul 18, 2023 0.1836 0.1842 0.1762 0.1770 42,024 -0.02(-10.61%)
Jul 17, 2023 0.1882 0.1980 0.1882 0.1980 17,000 +0.00(+2.06%)
Jul 14, 2023 0.1940 0.1940 0.1940 0.1940 8,760 +0.01(+6.01%)
Jul 13, 2023 0.1640 0.1842 0.1640 0.1830 37,350 +0.01(+3.62%)
Jul 12, 2023 0.1875 0.1896 0.1730 0.1766 52,817 -0.00(-2.54%)
Jul 11, 2023 0.1830 0.1870 0.1790 0.1812 17,055 +0.01(+5.47%)
Jul 10, 2023 0.1958 0.2002 0.1718 0.1718 175,760 -0.02(-12.08%)
Jul 07, 2023 0.1640 0.2000 0.1632 0.1954 429,737 +0.03(+16.66%)
Jul 05, 2023 0.1675 0 +0.00(+0.30%)
Jun 30, 2023 0.1670 0 -0.02(-9.49%)
Jun 29, 2023 0.1907 0.1978 0.1845 0.1845 8,700 -0.01(-6.20%)
Jun 28, 2023 0.2000 0.2000 0.1967 0.1967 6,500 -0.00(-1.30%)
Jun 27, 2023 0.2069 0.2069 0.1993 0.1993 933 -0.01(-2.50%)
Jun 26, 2023 0.2130 0.2132 0.2044 0.2044 24,150 -0.01(-2.43%)
Jun 23, 2023 0.2086 0.2095 0.2086 0.2095 1,200 -0.01(-4.69%)
Jun 22, 2023 0.2175 0.2200 0.2175 0.2198 191,377 +0.00(+1.01%)
Jun 20, 2023 0.2176 75 -0.00(-0.96%)
Jun 16, 2023 0.2320 0.2320 0.2100 0.2197 56,080 -0.01(-3.68%)
Jun 15, 2023 0.2131 0.2400 0.2131 0.2281 27,425 +0.02(+8.62%)
Jun 14, 2023 0.1956 0.2108 0.1952 0.2100 43,109 +0.01(+7.53%)
Jun 13, 2023 0.1943 0.1958 0.1943 0.1953 35,935 +0.00(+1.61%)
Jun 12, 2023 0.1900 0.1922 0.1900 0.1922 42,610 +0.01(+6.78%)
Jun 09, 2023 0.1800 0.1840 0.1796 0.1800 22,600 +0.01(+3.45%)
Jun 08, 2023 0.1745 0.1745 0.1700 0.1740 32,200 +0.01(+3.94%)
Jun 07, 2023 0.1674 0.1674 0.1674 0.1674 15,580 -0.00(-1.18%)
Jun 06, 2023 0.1694 0.1694 0.1694 0.1694 46,820 -0.01(-3.42%)
Jun 05, 2023 0.1658 0.1768 0.1658 0.1754 23,410 -0.00(-2.12%)
Jun 02, 2023 0.1792 0.1792 0.1792 0.1792 4,000 +0.00(+2.11%)
Jun 01, 2023 0.1858 0.1858 0.1678 0.1755 49,823 -0.02(-8.02%)
May 31, 2023 0.1797 0.1950 0.1797 0.1908 15,102 -0.00(-0.63%)
May 30, 2023 0.1836 0.1950 0.1836 0.1920 50,010 +0.02(+10.98%)
May 26, 2023 0.1660 0.1920 0.1659 0.1730 41,850 +0.03(+22.96%)
May 25, 2023 0.1396 0.1418 0.1396 0.1407 15,615 -0.00(-0.78%)
May 24, 2023 0.1417 0.1418 0.1391 0.1418 4,500 +0.02(+15.47%)
May 23, 2023 0.1228 0.1228 0.1228 0.1228 2,000 +0.00(+1.49%)
May 22, 2023 0.1170 0.1210 0.1170 0.1210 9,222 -0.00(-1.63%)
May 18, 2023 0.1230 0 +0.00(+2.07%)
May 15, 2023 0.1205 0 -0.01(-5.12%)
May 11, 2023 0.1270 0 -0.00(-1.63%)
May 10, 2023 0.1291 0.1291 0.1291 0.1291 800 -0.00(-2.20%)
May 05, 2023 0.1320 0 +0.00(+0.00%)
May 04, 2023 0.1300 0.1320 0.1300 0.1320 29,500 +0.00(+1.54%)
May 03, 2023 0.1339 0.1339 0.1285 0.1300 16,500 +0.00(+0.00%)
May 02, 2023 0.1300 0.1300 0.1300 0.1300 5,538 +0.00(+0.00%)
May 01, 2023 0.1285 0.1300 0.1285 0.1300 2,100 +0.00(+2.20%)
Apr 27, 2023 0.1272 0 -0.00(-2.90%)
Apr 26, 2023 0.1310 0.1310 0.1310 0.1310 100 -0.01(-6.43%)
Apr 25, 2023 0.1410 0.1410 0.1302 0.1400 19,100 -0.00(-0.43%)
Apr 24, 2023 0.1399 0.1406 0.1399 0.1406 16,333 +0.00(+0.72%)
Apr 21, 2023 0.1381 0.1400 0.1321 0.1396 15,800 +0.01(+6.40%)
Apr 20, 2023 0.1312 0.1312 0.1312 0.1312 500 -0.01(-5.61%)
Apr 19, 2023 0.1384 0.1393 0.1376 0.1390 15,003 -0.00(-0.29%)
Apr 18, 2023 0.1362 0.1394 0.1362 0.1394 7,015 -0.00(-0.92%)
Apr 17, 2023 0.1407 0.1407 0.1407 0.1407 7,500 +0.00(+1.15%)
Apr 14, 2023 0.1391 0.1391 0.1391 0.1391 22,000 +0.00(+0.00%)
Apr 13, 2023 0.1400 0.1400 0.1310 0.1391 184,473 +0.00(+3.34%)
Apr 11, 2023 0.1346 0 -0.00(-3.10%)
Apr 06, 2023 0.1389 0 +0.00(+2.89%)
Apr 05, 2023 0.1400 0.1400 0.1348 0.1350 85,000 +0.00(+0.00%)
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%)
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.