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 (%)
Feb 26, 2021 0.4742 0.4747 0.4530 0.4600 46,000 +0.00(+0.07%)
Feb 25, 2021 0.5049 0.5100 0.4597 0.4597 94,622 -0.05(-10.11%)
Feb 24, 2021 0.4630 0.5174 0.4630 0.5114 89,689 +0.01(+2.20%)
Feb 23, 2021 0.5300 0.5300 0.4896 0.5004 164,746 -0.04(-7.38%)
Feb 22, 2021 0.5798 0.5798 0.5307 0.5403 87,653 -0.01(-2.31%)
Feb 19, 2021 0.5725 0.5879 0.5531 0.5531 79,500 -0.01(-1.23%)
Feb 18, 2021 0.5271 0.5674 0.5260 0.5600 94,181 +0.02(+4.48%)
Feb 17, 2021 0.5234 0.5449 0.5234 0.5360 138,893 +0.01(+1.50%)
Feb 16, 2021 0.5387 0.5400 0.5040 0.5281 98,953 -0.02(-2.83%)
Feb 12, 2021 0.5090 0.5435 0.5090 0.5435 69,500 +0.01(+2.45%)
Feb 11, 2021 0.5418 0.5532 0.5200 0.5305 60,782 -0.01(-2.03%)
Feb 10, 2021 0.5531 0.5819 0.5400 0.5415 183,678 -0.01(-2.04%)
Feb 09, 2021 0.5563 0.5594 0.5319 0.5528 63,384 +0.01(+2.01%)
Feb 08, 2021 0.5590 0.5732 0.5419 0.5419 76,146 -0.01(-2.01%)
Feb 05, 2021 0.5672 0.5757 0.5500 0.5530 113,100 -0.01(-2.38%)
Feb 04, 2021 0.5371 0.5814 0.5371 0.5665 35,097 +0.01(+2.05%)
Feb 03, 2021 0.5273 0.5630 0.5273 0.5551 533,972 +0.02(+3.74%)
Feb 02, 2021 0.5200 0.5415 0.5100 0.5351 30,365 +0.01(+1.96%)
Feb 01, 2021 0.5286 0.5460 0.5143 0.5248 137,254 -0.01(-1.15%)
Jan 29, 2021 0.5457 0.5577 0.5301 0.5309 113,700 -0.01(-1.54%)
Jan 28, 2021 0.5550 0.5620 0.5381 0.5392 54,184 -0.02(-2.85%)
Jan 27, 2021 0.5500 0.5814 0.5500 0.5550 198,318 -0.03(-5.66%)
Jan 26, 2021 0.5945 0.5991 0.5742 0.5883 116,086 +0.01(+2.58%)
Jan 25, 2021 0.6312 0.6580 0.5558 0.5735 344,452 +0.02(+4.27%)
Jan 22, 2021 0.5782 0.5782 0.5338 0.5500 87,000 -0.03(-4.88%)
Jan 21, 2021 0.5651 0.5973 0.5301 0.5782 305,791 +0.01(+2.32%)
Jan 20, 2021 0.5900 0.5900 0.5500 0.5651 337,527 -0.02(-2.62%)
Jan 19, 2021 0.6000 0.6285 0.5800 0.5803 208,362 -0.03(-4.65%)
Jan 15, 2021 0.6777 0.6777 0.5888 0.6086 209,400 -0.07(-10.06%)
Jan 14, 2021 0.6100 0.6823 0.5751 0.6767 582,826 +0.10(+16.67%)
Jan 13, 2021 0.4640 0.5824 0.4640 0.5800 708,638 +0.12(+27.00%)
Jan 12, 2021 0.4662 0.4910 0.4465 0.4567 172,604 +0.01(+2.38%)
Jan 11, 2021 0.3993 0.4550 0.3940 0.4461 433,367 +0.02(+3.74%)
Jan 08, 2021 0.4400 0.4500 0.4243 0.4300 97,100 -0.02(-4.44%)
Jan 07, 2021 0.4508 0.4580 0.4320 0.4500 118,143 -0.01(-1.75%)
Jan 06, 2021 0.4789 0.4789 0.4550 0.4580 89,342 -0.01(-2.55%)
Jan 05, 2021 0.4710 0.4790 0.4627 0.4700 35,515 +0.01(+1.73%)
Jan 04, 2021 0.5000 0.5100 0.4600 0.4620 106,691 +0.01(+2.01%)
Dec 31, 2020 0.4529 0.4529 0.4529 63,049 -0.01(-1.54%)
Dec 30, 2020 0.4750 0.4750 0.4400 0.4600 63,049 +0.01(+1.32%)
Dec 29, 2020 0.4716 0.4806 0.4442 0.4540 285,898 +0.01(+3.02%)
Dec 28, 2020 0.5000 0.5000 0.4284 0.4407 527,390 -0.03(-6.79%)
Dec 24, 2020 0.4671 0.4793 0.4660 0.4728 43,900 +0.00(+0.42%)
Dec 23, 2020 0.4900 0.5091 0.4708 0.4708 215,766 -0.02(-3.66%)
Dec 22, 2020 0.4702 0.4900 0.4205 0.4887 203,771 +0.02(+4.07%)
Dec 21, 2020 0.4692 0.4950 0.4500 0.4696 79,411 -0.02(-4.46%)
Dec 18, 2020 0.4520 0.5000 0.4444 0.4915 79,700 +0.04(+9.22%)
Dec 17, 2020 0.4483 0.4510 0.4434 0.4500 4,093 +0.01(+1.83%)
Dec 16, 2020 0.4365 0.4419 0.4211 0.4419 11,230 +0.01(+1.38%)
Dec 15, 2020 0.4150 0.4424 0.4136 0.4359 17,191 +0.02(+5.65%)
Dec 14, 2020 0.4134 0.4211 0.4060 0.4126 63,014 -0.02(-3.60%)
Dec 11, 2020 0.4300 0.4300 0.4123 0.4280 18,400 -0.00(-0.47%)
Dec 10, 2020 0.4190 0.4419 0.4147 0.4300 66,041 +0.01(+2.70%)
Dec 09, 2020 0.4355 0.4355 0.4118 0.4187 56,427 -0.01(-3.03%)
Dec 08, 2020 0.4105 0.4394 0.4105 0.4318 56,332 +0.00(+0.42%)
Dec 07, 2020 0.4113 0.4333 0.3810 0.4300 115,024 +0.02(+4.88%)
Dec 04, 2020 0.4100 0.4170 0.4008 0.4100 17,700 +0.01(+2.07%)
Dec 03, 2020 0.4218 0.4218 0.3984 0.4017 52,364 -0.02(-4.79%)
Dec 02, 2020 0.4444 0.4527 0.3993 0.4219 64,723 -0.01(-1.19%)
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.