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

Dynacert Inc (OP: DYFSF )

0.1390 +0.0082 (+6.27%)
Streaming Delayed Price Updated: 1:12 PM EST, Nov 27, 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 (%)
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%)
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%)
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.