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 )

0.1078 +0.0002 (+0.19%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 31, 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 (%)
Feb 28, 2020 0.6443 0.6626 0.6158 0.6200 48,700 -0.09(-13.29%)
Feb 27, 2020 0.7662 0.7662 0.7130 0.7150 36,304 -0.09(-11.39%)
Feb 26, 2020 0.7491 0.8525 0.7491 0.8069 75,132 +0.02(+2.59%)
Feb 25, 2020 0.8106 0.8109 0.7503 0.7865 83,819 +0.03(+4.30%)
Feb 24, 2020 0.8173 0.8267 0.7541 0.7541 167,567 -0.12(-13.60%)
Feb 21, 2020 0.9300 0.9300 0.8644 0.8728 59,400 -0.05(-5.50%)
Feb 20, 2020 0.8840 0.9236 0.8500 0.9236 82,630 +0.13(+16.18%)
Feb 19, 2020 0.7500 0.7956 0.7500 0.7950 268,971 +0.08(+11.80%)
Feb 18, 2020 0.6815 0.7261 0.6815 0.7111 27,964 +0.07(+10.18%)
Feb 14, 2020 0.6601 0.6601 0.6454 0.6454 6,200 +0.01(+1.27%)
Feb 13, 2020 0.6610 0.6610 0.6370 0.6373 20,580 -0.04(-5.30%)
Feb 11, 2020 0.6730 0.6730 0.6730 0 -0.02(-3.17%)
Feb 10, 2020 0.6950 0.6950 0.6950 0.6950 5,000 +0.01(+1.15%)
Feb 07, 2020 0.7120 0.7120 0.6871 0.6871 18,100 -0.03(-3.62%)
Feb 06, 2020 0.6730 0.7187 0.6730 0.7129 36,620 +0.04(+6.39%)
Feb 05, 2020 0.6525 0.6752 0.6525 0.6701 9,552 +0.01(+0.77%)
Feb 04, 2020 0.6499 0.6650 0.6499 0.6650 10,000 +0.00(+0.05%)
Feb 03, 2020 0.6511 0.6647 0.6499 0.6647 3,940 +0.00(+0.24%)
Jan 31, 2020 0.6616 0.6700 0.6470 0.6631 28,000 +0.01(+1.27%)
Jan 30, 2020 0.6622 0.6771 0.6548 0.6548 32,075 -0.05(-6.80%)
Jan 29, 2020 0.7100 0.7100 0.6939 0.7026 17,135 -0.00(-0.04%)
Jan 28, 2020 0.6410 0.7112 0.6410 0.7029 45,603 +0.06(+8.96%)
Jan 27, 2020 0.6787 0.6856 0.6265 0.6451 77,988 -0.07(-10.12%)
Jan 24, 2020 0.7300 0.7318 0.7050 0.7177 72,400 +0.01(+1.86%)
Jan 23, 2020 0.7250 0.7259 0.6958 0.7046 119,711 -0.03(-4.14%)
Jan 22, 2020 0.7500 0.7587 0.7350 0.7350 38,457 -0.00(-0.57%)
Jan 21, 2020 0.7381 0.7635 0.7300 0.7392 201,757 -0.00(-0.11%)
Jan 17, 2020 0.7316 0.7461 0.7233 0.7400 21,600 +0.01(+1.20%)
Jan 16, 2020 0.7463 0.7628 0.7271 0.7312 277,550 +0.00(+0.07%)
Jan 15, 2020 0.7000 0.7362 0.7000 0.7307 43,375 +0.01(+1.02%)
Jan 14, 2020 0.8020 0.8020 0.6865 0.7233 184,855 -0.04(-5.69%)
Jan 13, 2020 0.7010 0.7789 0.7010 0.7669 111,523 +0.11(+17.26%)
Jan 10, 2020 0.6200 0.6540 0.6028 0.6540 55,600 +0.07(+12.76%)
Jan 09, 2020 0.5866 0.5866 0.5800 0.5800 29,259 -0.01(-1.31%)
Jan 08, 2020 0.5990 0.6022 0.5877 0.5877 12,336 +0.01(+1.33%)
Jan 07, 2020 0.5819 0.5859 0.5582 0.5800 128,384 +0.04(+6.44%)
Jan 06, 2020 0.5579 0.5586 0.5390 0.5449 56,736 -0.02(-3.39%)
Jan 03, 2020 0.5870 0.5870 0.5433 0.5640 97,300 -0.04(-5.92%)
Jan 02, 2020 0.6035 0.6113 0.5809 0.5995 373,330 +0.04(+7.09%)
Dec 31, 2019 0.5780 0.5782 0.5560 0.5598 65,300 -0.02(-3.01%)
Dec 30, 2019 0.5690 0.5935 0.5690 0.5772 158,666 +0.04(+7.05%)
Dec 27, 2019 0.5200 0.5450 0.5200 0.5392 36,800 +0.03(+5.07%)
Dec 26, 2019 0.5110 0.5132 0.5110 0.5132 4,350 +0.01(+2.83%)
Dec 24, 2019 0.5293 0.5293 0.4963 0.4991 11,600 -0.00(-0.18%)
Dec 23, 2019 0.4500 0.5000 0.4368 0.5000 105,085 +0.06(+12.92%)
Dec 20, 2019 0.4135 0.4428 0.4135 0.4428 18,500 +0.04(+9.23%)
Dec 19, 2019 0.3858 0.4054 0.3858 0.4054 20,000 -0.01(-2.78%)
Dec 18, 2019 0.4081 0.4170 0.4081 0.4170 29,504 +0.00(+0.41%)
Dec 17, 2019 0.4153 0.4233 0.4109 0.4153 55,600 +0.00(+0.24%)
Dec 16, 2019 0.4200 0.4200 0.4027 0.4143 75,200 +0.02(+5.72%)
Dec 13, 2019 0.3899 0.3999 0.3870 0.3919 44,700 +0.02(+6.26%)
Dec 11, 2019 0.3688 0.3688 0.3688 0 -0.01(-3.68%)
Dec 10, 2019 0.3963 0.3963 0.3824 0.3829 44,000 -0.01(-2.50%)
Dec 09, 2019 0.3899 0.3959 0.3737 0.3927 76,926 +0.01(+1.55%)
Dec 06, 2019 0.3900 0.3900 0.3770 0.3867 32,000 -0.00(-0.87%)
Dec 05, 2019 0.3838 0.3980 0.3790 0.3901 22,000 +0.01(+2.33%)
Dec 04, 2019 0.3800 0.3812 0.3800 0.3812 9,000 +0.01(+2.06%)
Dec 03, 2019 0.3797 0.3799 0.3735 0.3735 24,039 -0.00(-0.13%)
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.