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

Dynacert Inc (OP: DYFSF )

0.1220 UNCHANGED
Streaming Delayed Price Updated: 3:03 PM EST, Dec 23, 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 (%)
Dec 23, 2024 0.1220 30 -0.01(-3.94%)
Dec 20, 2024 0.1270 0.1270 0.1229 0.1270 16,300 -0.00(-2.31%)
Dec 19, 2024 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+8.33%)
Dec 18, 2024 0.1199 0.1200 0.1199 0.1200 10,000 -0.00(-1.32%)
Dec 17, 2024 0.1300 0.1300 0.1216 0.1216 10,111 -0.00(-2.95%)
Dec 16, 2024 0.1300 0.1300 0.1225 0.1253 17,750 -0.00(-1.34%)
Dec 13, 2024 0.1330 0.1337 0.1247 0.1270 16,000 -0.00(-3.13%)
Dec 12, 2024 0.1311 0.1311 0.1311 0.1311 297 -0.00(-0.68%)
Dec 11, 2024 0.1388 0.1388 0.1295 0.1320 21,199 -0.01(-4.97%)
Dec 10, 2024 0.1265 0.1389 0.1265 0.1389 85,100 +0.00(+3.50%)
Dec 06, 2024 0.1342 21 +0.00(+1.21%)
Dec 05, 2024 0.1326 0.1326 0.1326 0.1326 500 -0.00(-1.78%)
Dec 04, 2024 0.1270 0.1375 0.1270 0.1350 121,100 -0.00(-1.82%)
Dec 03, 2024 0.1470 0.1470 0.1375 0.1375 35,350 -0.00(-1.79%)
Dec 02, 2024 0.1400 0.1400 0.1400 0.1400 5,850 +0.00(+1.97%)
Nov 29, 2024 0.1341 0.1373 0.1341 0.1373 3,100 -0.00(-1.22%)
Nov 27, 2024 0.1393 0.1400 0.1368 0.1390 36,820 +0.01(+6.27%)
Nov 26, 2024 0.1360 0.1360 0.1308 0.1308 5,100 -0.01(-6.44%)
Nov 25, 2024 0.1437 0.1440 0.1368 0.1398 80,100 -0.00(-1.89%)
Nov 22, 2024 0.1241 0.1425 0.1241 0.1425 146,846 +0.02(+14.83%)
Nov 21, 2024 0.1354 0.1378 0.1241 0.1241 24,500 -0.01(-10.01%)
Nov 20, 2024 0.1550 0.1550 0.1379 0.1379 43,000 -0.01(-8.86%)
Nov 19, 2024 0.1513 0.1539 0.1513 0.1513 9,000 +0.01(+7.00%)
Nov 18, 2024 0.1410 0.1414 0.1356 0.1414 12,500 +0.00(+1.73%)
Nov 15, 2024 0.1293 0.1390 0.1293 0.1390 26,100 +0.01(+6.27%)
Nov 14, 2024 0.1320 0.1332 0.1308 0.1308 2,175 +0.00(+2.51%)
Nov 13, 2024 0.1359 0.1460 0.1276 0.1276 28,951 -0.01(-9.63%)
Nov 12, 2024 0.1377 0.1417 0.1369 0.1412 26,725 -0.00(-2.62%)
Nov 11, 2024 0.1450 0.1450 0.1450 0.1450 5,000 -0.00(-2.68%)
Nov 07, 2024 0.1490 0 +0.00(+2.12%)
Nov 06, 2024 0.1500 0.1518 0.1420 0.1459 38,908 -0.00(-0.21%)
Nov 05, 2024 0.1470 0.1525 0.1461 0.1462 22,644 -0.00(-1.35%)
Nov 04, 2024 0.1537 0.1537 0.1482 0.1482 11,805 -0.00(-1.20%)
Nov 01, 2024 0.1455 0.1500 0.1400 0.1500 40,000 +0.00(+0.33%)
Oct 31, 2024 0.1495 0.1530 0.1495 0.1495 9,000 -0.01(-4.78%)
Oct 30, 2024 0.1605 0.1605 0.1562 0.1570 18,839 -0.01(-4.68%)
Oct 29, 2024 0.1647 0.1647 0.1647 0.1647 5,170 +0.00(+0.00%)
Oct 28, 2024 0.1650 0.1650 0.1647 0.1647 15,303 +0.01(+6.60%)
Oct 25, 2024 0.1730 0.1730 0.1545 0.1545 23,534 -0.00(-1.09%)
Oct 24, 2024 0.1562 0.1700 0.1562 0.1562 9,900 -0.01(-3.94%)
Oct 23, 2024 0.1689 0.1700 0.1626 0.1626 28,190 +0.00(+0.37%)
Oct 22, 2024 0.1625 0.1625 0.1590 0.1620 42,500 -0.00(-1.46%)
Oct 21, 2024 0.1688 0.1688 0.1644 0.1644 10,100 +0.00(+0.12%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.