Dynacert Inc (OP: DYFSF )
0.1078
+0.0002
(+0.19%)
Streaming Delayed Price
Updated: 12:29 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 0.0720 | 0.0720 | 0.0720 | 0 | -0.01(-11.55%) | |
Apr 28, 2016 | 0.0814 | 0.0814 | 0.0814 | 0.0814 | 73,848 | -0.01(-7.50%) |
Apr 27, 2016 | 0.0890 | 0.0890 | 0.0880 | 0.0880 | 50,000 | +0.01(+14.29%) |
Apr 19, 2016 | 0.0770 | 0.0770 | 0.0770 | 0 | -0.01(-7.23%) | |
Apr 18, 2016 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 1,500 | -0.00(-0.84%) |
Apr 15, 2016 | 0.0807 | 0.0837 | 0.0680 | 0.0837 | 22,500 | +0.00(+0.00%) |
Apr 14, 2016 | 0.0837 | 0.0837 | 0.0837 | 0.0837 | 30,000 | +0.00(+4.62%) |
Apr 13, 2016 | 0.0801 | 0.0801 | 0.0752 | 0.0800 | 7,700 | +0.01(+6.67%) |
Apr 08, 2016 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-11.35%) | |
Apr 06, 2016 | 0.0846 | 0.0846 | 0.0846 | 0 | -0.01(-6.00%) | |
Apr 04, 2016 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+1.12%) | |
Apr 01, 2016 | 0.0872 | 0.0890 | 0.0816 | 0.0890 | 16,000 | +0.00(+1.95%) |
Mar 31, 2016 | 0.0873 | 0.0873 | 0.0873 | 0.0873 | 10,000 | -0.01(-6.13%) |
Mar 18, 2016 | 0.0930 | 0.0930 | 0.0930 | 0 | -0.00(-0.21%) | |
Mar 16, 2016 | 0.0932 | 0.0932 | 0.0932 | 50,000 | +0.00(+4.84%) | |
Mar 11, 2016 | 0.0889 | 0.0889 | 0.0889 | 0 | +0.00(+1.48%) | |
Mar 07, 2016 | 0.0876 | 0.0876 | 0.0876 | 0 | -0.01(-9.50%) | |
Mar 04, 2016 | 0.0989 | 0.0989 | 0.0968 | 0.0968 | 11,800 | +0.00(+0.52%) |
Mar 03, 2016 | 0.0963 | 0.0963 | 0.0952 | 0.0963 | 12,000 | -0.00(-2.13%) |
Mar 02, 2016 | 0.0976 | 0.0984 | 0.0976 | 0.0984 | 13,000 | +0.01(+8.61%) |
Feb 29, 2016 | 0.0906 | 0.0906 | 0.0906 | 0 | +0.00(+1.12%) | |
Feb 26, 2016 | 0.0896 | 0.0896 | 0.0896 | 0.0896 | 20,000 | -0.00(-4.58%) |
Feb 25, 2016 | 0.0902 | 0.0939 | 0.0902 | 0.0939 | 41,000 | +0.02(+20.38%) |
Feb 24, 2016 | 0.0921 | 0.0921 | 0.0780 | 0.0780 | 38,100 | -0.02(-19.59%) |
Feb 23, 2016 | 0.0930 | 0.0970 | 0.0930 | 0.0970 | 23,000 | +0.00(+2.11%) |
Feb 22, 2016 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 20,000 | -0.01(-5.94%) |
Feb 18, 2016 | 0.1010 | 0.1010 | 0.1010 | 0 | +0.00(+1.00%) | |
Feb 17, 2016 | 0.0980 | 0.1000 | 0.0980 | 0.1000 | 44,000 | +0.01(+10.38%) |
Feb 16, 2016 | 0.0950 | 0.0950 | 0.0906 | 0.0906 | 40,000 | -0.00(-3.62%) |
Feb 12, 2016 | 0.0940 | 0.0940 | 0.0940 | 0 | -0.00(-2.08%) | |
Feb 11, 2016 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 20,000 | -0.00(-4.00%) |
Feb 10, 2016 | 0.1000 | 0.1000 | 0.0868 | 0.1000 | 25,000 | +0.00(+3.20%) |
Feb 09, 2016 | 0.0987 | 0.0987 | 0.0969 | 0.0969 | 41,500 | -0.00(-1.12%) |
Feb 08, 2016 | 0.0998 | 0.0998 | 0.0980 | 0.0980 | 75,000 | +0.00(+2.73%) |
Feb 05, 2016 | 0.1033 | 0.1060 | 0.0954 | 0.0954 | 8,000 | -0.01(-7.67%) |
Feb 04, 2016 | 0.1164 | 0.1164 | 0.1033 | 0.1033 | 138,000 | -0.01(-11.99%) |
Feb 03, 2016 | 0.1250 | 0.1250 | 0.1174 | 0.1174 | 23,608 | -0.01(-7.05%) |
Feb 02, 2016 | 0.1263 | 0.1263 | 0.1263 | 0.1263 | 18,000 | +0.00(+1.61%) |
Feb 01, 2016 | 0.1243 | 0.1243 | 0.1243 | 0.1243 | 17,500 | +0.02(+15.84%) |
Jan 27, 2016 | 0.1073 | 0.1073 | 0.1073 | 0 | +0.00(+0.28%) | |
Jan 26, 2016 | 0.1072 | 0.1072 | 0.1070 | 0.1070 | 2,729 | -0.02(-16.86%) |
Jan 25, 2016 | 0.1298 | 0.1298 | 0.1298 | 0.1287 | 1,000 | -0.01(-10.00%) |
Jan 22, 2016 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | 32,000 | +0.00(+0.00%) |
Jan 21, 2016 | 0.1349 | 0.1430 | 0.1349 | 0.1430 | 27,355 | +0.01(+5.93%) |
Jan 20, 2016 | 0.1295 | 0.1350 | 0.1295 | 0.1350 | 26,110 | +0.03(+27.36%) |
Jan 15, 2016 | 0.1060 | 0.1060 | 0.1060 | 0 | +0.02(+17.78%) | |
Jan 14, 2016 | 0.0887 | 0.0957 | 0.0887 | 0.0900 | 56,944 | +0.00(+1.58%) |
Jan 13, 2016 | 0.0892 | 0.0892 | 0.0886 | 0.0886 | 33,500 | +0.01(+10.75%) |
Jan 07, 2016 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-11.11%) | |
Jan 05, 2016 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.00(-2.81%) | |
Jan 04, 2016 | 0.0926 | 0.0926 | 0.0926 | 0.0926 | 5,000 | -0.01(-13.46%) |
Dec 29, 2015 | 0.1070 | 0.1070 | 0.1070 | 0 | -0.00(-1.83%) | |
Dec 24, 2015 | 0.1090 | 0.1090 | 0.1090 | 0 | -0.00(-0.91%) | |
Dec 23, 2015 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 2,550 | +0.04(+64.18%) |
Dec 17, 2015 | 0.0670 | 0.0670 | 0.0670 | 0 | +0.02(+32.67%) | |
Dec 03, 2015 | 0.0505 | 0.0505 | 0.0505 | 0 | +0.00(+0.00%) | |
Dec 02, 2015 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 2,000 | +0.00(+3.06%) |
Nov 24, 2015 | 0.0490 | 0.0490 | 0.0490 | 0 | +0.00(+6.52%) | |
Nov 20, 2015 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 50,000 | -0.01(-17.12%) |
Nov 16, 2015 | 0.0555 | 0.0555 | 0.0555 | 90 | +0.01(+11.00%) | |
Nov 12, 2015 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+4.17%) | |
Oct 22, 2015 | 0.0480 | 0.0480 | 0.0480 | 0 | -0.03(-37.90%) | |
Sep 28, 2015 | 0.0773 | 0.0773 | 0.0773 | 0 | +0.02(+24.68%) | |
Sep 25, 2015 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 53,300 | +0.00(+6.53%) |
Sep 24, 2015 | 0.0582 | 0.0582 | 0.0582 | 0.0582 | 30,000 | +0.01(+33.49%) |
Sep 18, 2015 | 0.0436 | 0.0436 | 0.0436 | 0 | +0.00(+1.40%) | |
Aug 19, 2015 | 0.0430 | 0.0430 | 0.0430 | 0 | -0.01(-20.37%) | |
Aug 13, 2015 | 0.0540 | 0.0540 | 0.0540 | 0 | +0.00(+5.88%) | |
Aug 05, 2015 | 0.0510 | 0.0510 | 0.0510 | 0 | -0.02(-27.66%) | |
Jun 15, 2015 | 0.0705 | 0.0705 | 0.0705 | 0 | -0.01(-9.62%) |
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.
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.