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 )

0.1020 +0.0011 (+1.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 29, 2022 0.1186 0.1186 0.1150 0.1150 3,050 +0.01(+4.55%)
Apr 28, 2022 0.1100 0.1150 0.1100 0.1100 22,000 -0.00(-4.01%)
Apr 27, 2022 0.1159 0.1159 0.1146 0.1146 21,000 +0.00(+2.50%)
Apr 26, 2022 0.1147 0.1147 0.1093 0.1118 10,200 -0.00(-2.78%)
Apr 25, 2022 0.1150 0.1150 0.1101 0.1150 3,150 -0.00(-1.03%)
Apr 22, 2022 0.1264 0.1298 0.1121 0.1162 691,410 -0.01(-8.21%)
Apr 21, 2022 0.1271 0.1271 0.1231 0.1266 2,786 -0.00(-3.21%)
Apr 20, 2022 0.1250 0.1308 0.1192 0.1308 22,962 +0.00(+2.67%)
Apr 19, 2022 0.1315 0.1315 0.1263 0.1274 5,600 -0.01(-5.98%)
Apr 14, 2022 0.1355 0 +0.01(+5.12%)
Apr 13, 2022 0.1292 0.1350 0.1244 0.1289 48,190 +0.00(+1.10%)
Apr 12, 2022 0.1335 0.1350 0.1272 0.1275 29,350 -0.00(-3.63%)
Apr 11, 2022 0.1250 0.1323 0.1243 0.1323 8,000 +0.01(+6.27%)
Apr 08, 2022 0.1169 0.1257 0.1169 0.1245 7,419 +0.01(+6.14%)
Apr 07, 2022 0.1178 0.1200 0.1173 0.1173 11,985 -0.00(-0.09%)
Apr 06, 2022 0.1250 0.1250 0.1174 0.1174 2,400 -0.01(-9.69%)
Apr 05, 2022 0.1305 0.1305 0.1230 0.1300 24,200 +0.00(+0.15%)
Apr 04, 2022 0.1298 0.1298 0.1298 0.1298 1,000 +0.00(+2.77%)
Apr 01, 2022 0.1375 0.1375 0.1223 0.1263 24,350 -0.02(-13.14%)
Mar 31, 2022 0.1370 0.1500 0.1370 0.1454 21,880 +0.00(+1.32%)
Mar 30, 2022 0.1534 0.1534 0.1424 0.1435 8,280 -0.00(-2.71%)
Mar 29, 2022 0.1418 0.1475 0.1413 0.1475 12,056 -0.00(-1.67%)
Mar 28, 2022 0.1456 0.1500 0.1455 0.1500 7,060 +0.01(+5.86%)
Mar 25, 2022 0.1493 0.1560 0.1417 0.1417 32,000 -0.01(-7.75%)
Mar 24, 2022 0.1524 0.1550 0.1487 0.1536 43,297 +0.00(+2.67%)
Mar 23, 2022 0.1570 0.1570 0.1496 0.1496 7,000 -0.01(-3.61%)
Mar 22, 2022 0.1589 0.1589 0.1552 0.1552 8,050 +0.00(+0.98%)
Mar 21, 2022 0.1600 0.1601 0.1533 0.1537 32,212 -0.00(-0.84%)
Mar 18, 2022 0.1516 0.1550 0.1516 0.1550 15,405 +0.00(+1.44%)
Mar 17, 2022 0.1599 0.1599 0.1528 0.1528 4,500 -0.00(-0.91%)
Mar 16, 2022 0.1483 0.1542 0.1420 0.1542 76,710 +0.01(+9.99%)
Mar 11, 2022 0.1402 12 +0.01(+10.31%)
Mar 10, 2022 0.1419 0.1419 0.1271 0.1271 4,300 -0.01(-6.82%)
Mar 09, 2022 0.1254 0.1415 0.1254 0.1364 18,582 +0.01(+4.92%)
Mar 08, 2022 0.1250 0.1300 0.1250 0.1300 13,783 +0.01(+6.38%)
Mar 07, 2022 0.1275 0.1310 0.1222 0.1222 124,700 -0.00(-0.65%)
Mar 04, 2022 0.1300 0.1300 0.1230 0.1230 7,350 -0.00(-3.61%)
Mar 03, 2022 0.1276 0.1276 0.1276 0.1276 1,668 -0.01(-4.35%)
Feb 28, 2022 0.1334 0 -0.01(-3.89%)
Feb 25, 2022 0.1361 0.1388 0.1361 0.1388 5,001 -0.00(-0.86%)
Feb 24, 2022 0.1375 0.1400 0.1330 0.1400 38,100 -0.01(-3.78%)
Feb 22, 2022 0.1455 12 +0.00(+1.96%)
Feb 18, 2022 0.1427 0 -0.00(-1.72%)
Feb 17, 2022 0.1550 0.1550 0.1452 0.1452 2,500 -0.01(-6.26%)
Feb 16, 2022 0.1550 0.1550 0.1466 0.1549 20,842 -0.01(-5.32%)
Feb 15, 2022 0.1564 0.1636 0.1564 0.1636 5,900 +0.00(+2.25%)
Feb 14, 2022 0.1586 0.1600 0.1586 0.1600 28,000 -0.00(-0.62%)
Feb 11, 2022 0.1628 0.1668 0.1600 0.1610 22,200 -0.01(-5.29%)
Feb 10, 2022 0.1520 0.1705 0.1520 0.1700 19,000 +0.01(+6.25%)
Feb 09, 2022 0.1680 0.1698 0.1546 0.1600 44,008 -0.01(-3.96%)
Feb 08, 2022 0.1646 0.1666 0.1621 0.1666 19,800 +0.00(+2.40%)
Feb 07, 2022 0.1594 0.1627 0.1586 0.1627 950 -0.00(-1.87%)
Feb 04, 2022 0.1632 0.1658 0.1565 0.1658 19,700 +0.00(+0.97%)
Feb 03, 2022 0.1571 0.1668 0.1642 10,480 +0.00(+1.11%)
Feb 02, 2022 0.1720 0.1720 0.1569 0.1624 24,850 -0.00(-2.11%)
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.