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

Dynacert Inc (OP: DYFSF )

0.1642 +0.0042 (+2.63%)
Streaming Delayed Price Updated: 3:47 PM EDT, Oct 18, 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 18, 2024 0.1650 0.1721 0.1642 0.1642 16,200 +0.00(+2.63%)
Oct 17, 2024 0.1611 0.1647 0.1600 0.1600 17,000 +0.01(+4.58%)
Oct 15, 2024 0.1530 0 -0.01(-7.27%)
Oct 14, 2024 0.1650 0.1700 0.1650 0.1650 6,400 +0.00(+0.00%)
Oct 11, 2024 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Oct 10, 2024 0.1744 0.1744 0.1650 0.1650 42,997 +0.00(+0.00%)
Oct 09, 2024 0.1800 0.1833 0.1539 0.1650 131,115 -0.01(-4.84%)
Oct 08, 2024 0.2133 0.2133 0.1734 0.1734 17,000 -0.01(-3.67%)
Oct 07, 2024 0.2093 0.2110 0.1727 0.1800 42,858 -0.00(-0.17%)
Oct 04, 2024 0.1450 0.2000 0.1450 0.1803 43,638 +0.04(+28.79%)
Oct 03, 2024 0.1450 0.1500 0.1400 0.1400 26,750 -0.01(-7.28%)
Oct 01, 2024 0.1510 0 +0.00(+0.67%)
Sep 30, 2024 0.1500 0.1500 0.1500 0.1500 500 +0.00(+2.95%)
Sep 27, 2024 0.1470 0.1470 0.1445 0.1457 15,500 -0.00(-0.88%)
Sep 26, 2024 0.1470 0.1480 0.1450 0.1470 15,500 +0.01(+4.63%)
Sep 25, 2024 0.1392 0.1450 0.1392 0.1405 17,200 +0.00(+2.63%)
Sep 24, 2024 0.1369 0.1369 0.1369 0.1369 1,090 -0.00(-2.21%)
Sep 23, 2024 0.1400 0.1400 0.1400 0.1400 500 -0.00(-2.78%)
Sep 18, 2024 0.1440 0 -0.00(-1.37%)
Sep 17, 2024 0.1558 0.1558 0.1424 0.1460 22,735 -0.00(-1.82%)
Sep 16, 2024 0.1488 0.1578 0.1400 0.1487 49,500 +0.00(+1.16%)
Sep 13, 2024 0.1470 0.1514 0.1470 0.1470 6,750 +0.01(+8.89%)
Sep 12, 2024 0.1293 0.1350 0.1269 0.1350 52,250 +0.00(+0.75%)
Sep 06, 2024 0.1340 0 -0.00(-0.07%)
Sep 04, 2024 0.1341 0 +0.00(+1.98%)
Aug 30, 2024 0.1315 0 -0.00(-0.38%)
Aug 29, 2024 0.1320 0.1320 0.1320 0.1320 1,750 -0.00(-0.68%)
Aug 27, 2024 0.1329 0 -0.00(-2.49%)
Aug 26, 2024 0.1363 0.1363 0.1363 0.1363 461 -0.00(-3.33%)
Aug 23, 2024 0.1402 0.1410 0.1402 0.1410 15,400 +0.00(+0.71%)
Aug 22, 2024 0.1400 0.1400 0.1400 0.1400 5,200 +0.00(+0.00%)
Aug 20, 2024 0.1400 5 +0.00(+2.34%)
Aug 19, 2024 0.1419 0.1419 0.1368 0.1368 12,625 +0.01(+5.23%)
Aug 16, 2024 0.1180 0.1300 0.1180 0.1300 5,500 -0.00(-2.77%)
Aug 14, 2024 0.1337 4,002 +0.00(+0.98%)
Aug 13, 2024 0.1378 0.1406 0.1308 0.1324 40,000 -0.01(-8.88%)
Aug 12, 2024 0.1500 0.1500 0.1453 0.1453 42,501 +0.00(+2.32%)
Aug 09, 2024 0.1420 0.1464 0.1420 0.1420 12,150 +0.01(+4.57%)
Aug 08, 2024 0.1380 0.1420 0.1339 0.1358 25,900 +0.00(+0.74%)
Aug 07, 2024 0.1375 0.1375 0.1348 0.1348 11,200 +0.00(+1.35%)
Aug 06, 2024 0.1334 0.1359 0.1330 0.1330 15,108 -0.01(-3.97%)
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.