Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynacert Inc (OP: DYFSF )

0.1121 -0.0028 (-2.44%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 28, 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 (%)
Jan 26, 2018 0.3297 0.3297 0.3297 0 -0.00(-0.12%)
Jan 25, 2018 0.3261 0.3301 0.3261 0.3301 2,000 +0.01(+2.64%)
Jan 24, 2018 0.3412 0.3412 0.3216 0.3216 6,200 -0.02(-6.05%)
Jan 22, 2018 0.3423 0.3423 0.3423 0 +0.02(+5.49%)
Jan 19, 2018 0.3245 0.3245 0.3245 0.3245 6,000 +0.01(+1.88%)
Jan 18, 2018 0.3430 0.3430 0.3185 0.3185 37,800 -0.02(-6.65%)
Jan 16, 2018 0.3412 0.3412 0.3412 0 -0.01(-1.81%)
Jan 12, 2018 0.3475 0.3475 0.3475 0 -0.00(-0.43%)
Jan 11, 2018 0.3564 0.3564 0.3480 0.3490 37,000 -0.01(-2.76%)
Jan 10, 2018 0.3589 0.3589 0.3589 0.3589 500 +0.01(+1.99%)
Jan 08, 2018 0.3519 0.3519 0.3519 0 +0.00(+0.51%)
Jan 04, 2018 0.3501 0.3501 0.3501 0 +0.01(+3.83%)
Jan 03, 2018 0.3459 0.3500 0.3372 0.3372 5,889 -0.04(-10.20%)
Jan 02, 2018 0.4000 0.4000 0.3755 0.3755 3,230 -0.02(-5.18%)
Dec 29, 2017 0.3960 0.3960 0.3960 0 +0.02(+4.32%)
Dec 28, 2017 0.3853 0.3853 0.3796 0.3796 2,500 -0.03(-6.62%)
Dec 27, 2017 0.4350 0.4350 0.4065 0.4065 14,225 -0.04(-8.30%)
Dec 22, 2017 0.4433 0.4433 0.4433 0 +0.04(+9.73%)
Dec 21, 2017 0.3807 0.4040 0.3676 0.4040 32,100 +0.09(+30.32%)
Dec 19, 2017 0.3100 0.3100 0.3100 0 +0.01(+2.99%)
Dec 15, 2017 0.3010 0.3010 0.3010 0 -0.00(-0.17%)
Dec 14, 2017 0.3015 0.3015 0.3015 0.3015 3,350 -0.01(-2.14%)
Dec 13, 2017 0.3191 0.3191 0.3081 0.3081 10,031 -0.00(-0.93%)
Dec 11, 2017 0.3110 0.3110 0.3110 0 -0.00(-0.58%)
Dec 07, 2017 0.3128 0.3128 0.3128 0 -0.00(-0.76%)
Dec 06, 2017 0.3152 0.3152 0.3152 0.3152 2,058 -0.08(-20.60%)
Dec 04, 2017 0.3970 0.3970 0.3970 0 +0.09(+31.37%)
Dec 01, 2017 0.2958 0.3145 0.2958 0.3022 1,620 +0.01(+2.96%)
Nov 30, 2017 0.3011 0.3011 0.2935 0.2935 30,516 -0.01(-2.56%)
Nov 29, 2017 0.2776 0.3012 0.2620 0.3012 163,500 -0.01(-4.08%)
Nov 28, 2017 0.3500 0.3500 0.3140 0.3140 121,350 -0.04(-12.29%)
Nov 27, 2017 0.3861 0.3861 0.3532 0.3580 29,932 -0.05(-12.70%)
Nov 24, 2017 0.4140 0.4140 0.4101 0.4101 1,700 -0.03(-6.28%)
Nov 22, 2017 0.4376 0.4376 0.4376 0.4376 4,000 -0.01(-2.54%)
Nov 21, 2017 0.4500 0.4500 0.4490 0.4490 21,000 -0.06(-11.42%)
Nov 20, 2017 0.5069 0.5069 0.5069 0.5069 500 +0.06(+14.04%)
Nov 17, 2017 0.4593 0.4593 0.4445 0.4445 2,500 +0.02(+3.88%)
Nov 15, 2017 0.4279 0.4279 0.4279 0 -0.01(-2.75%)
Nov 14, 2017 0.4400 0.4400 0.4400 0.4400 5,000 -0.00(-0.65%)
Nov 13, 2017 0.4429 0.4429 0.4429 0.4429 5,000 -0.00(-0.74%)
Nov 09, 2017 0.4462 0.4462 0.4462 0 -0.04(-7.37%)
Nov 07, 2017 0.4817 0.4817 0.4817 0 -0.01(-1.59%)
Nov 06, 2017 0.4855 0.4895 0.4855 0.4895 20,000 +0.01(+3.05%)
Nov 03, 2017 0.4887 0.4887 0.4737 0.4750 15,281 +0.03(+7.95%)
Nov 02, 2017 0.4220 0.4400 0.4220 0.4400 10,000 +0.01(+2.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.