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 27, 2023 0.1272 0 -0.00(-2.90%)
Apr 26, 2023 0.1310 0.1310 0.1310 0.1310 100 -0.01(-6.43%)
Apr 25, 2023 0.1410 0.1410 0.1302 0.1400 19,100 -0.00(-0.43%)
Apr 24, 2023 0.1399 0.1406 0.1399 0.1406 16,333 +0.00(+0.72%)
Apr 21, 2023 0.1381 0.1400 0.1321 0.1396 15,800 +0.01(+6.40%)
Apr 20, 2023 0.1312 0.1312 0.1312 0.1312 500 -0.01(-5.61%)
Apr 19, 2023 0.1384 0.1393 0.1376 0.1390 15,003 -0.00(-0.29%)
Apr 18, 2023 0.1362 0.1394 0.1362 0.1394 7,015 -0.00(-0.92%)
Apr 17, 2023 0.1407 0.1407 0.1407 0.1407 7,500 +0.00(+1.15%)
Apr 14, 2023 0.1391 0.1391 0.1391 0.1391 22,000 +0.00(+0.00%)
Apr 13, 2023 0.1400 0.1400 0.1310 0.1391 184,473 +0.00(+3.34%)
Apr 11, 2023 0.1346 0 -0.00(-3.10%)
Apr 06, 2023 0.1389 0 +0.00(+2.89%)
Apr 05, 2023 0.1400 0.1400 0.1348 0.1350 85,000 +0.00(+0.00%)
Mar 31, 2023 0.1350 0 +0.00(+0.00%)
Mar 29, 2023 0.1350 0 +0.00(+2.27%)
Mar 23, 2023 0.1320 0 -0.00(-0.53%)
Mar 22, 2023 0.1326 0.1349 0.1326 0.1327 88,000 -0.01(-6.48%)
Mar 21, 2023 0.1450 0.1480 0.1326 0.1419 57,400 +0.00(+0.21%)
Mar 20, 2023 0.1416 0.1416 0.1416 0.1416 2,010 +0.00(+0.85%)
Mar 17, 2023 0.1320 0.1404 0.1302 0.1404 21,750 +0.01(+6.36%)
Mar 16, 2023 0.1311 0.1397 0.1300 0.1320 78,500 +0.00(+1.54%)
Mar 15, 2023 0.1379 0.1416 0.1272 0.1300 17,300 -0.01(-5.73%)
Mar 14, 2023 0.1340 0.1379 0.1340 0.1379 100,000 +0.01(+6.57%)
Mar 13, 2023 0.1290 0.1294 0.1290 0.1294 1,500 +0.00(+2.62%)
Mar 10, 2023 0.1312 0.1312 0.1261 0.1261 35,150 +0.00(+0.00%)
Mar 09, 2023 0.1290 0.1350 0.1261 0.1261 99,474 -0.01(-9.93%)
Mar 08, 2023 0.1354 0.1400 0.1354 0.1400 27,000 +0.00(+3.24%)
Mar 07, 2023 0.1300 0.1374 0.1300 0.1356 139,100 -0.00(-3.14%)
Mar 06, 2023 0.1281 0.1400 0.1240 0.1400 30,132 +0.00(+0.00%)
Mar 03, 2023 0.1346 0.1400 0.1346 0.1400 2,000 +0.00(+2.19%)
Feb 28, 2023 0.1370 0 -0.00(-3.52%)
Feb 27, 2023 0.1420 0.1420 0.1420 0.1420 2,000 +0.00(+2.90%)
Feb 23, 2023 0.1380 0 -0.01(-6.82%)
Feb 22, 2023 0.1439 0.1481 0.1370 0.1481 7,500 +0.01(+4.37%)
Feb 21, 2023 0.1451 0.1495 0.1419 0.1419 11,453 -0.00(-1.18%)
Feb 17, 2023 0.1464 0.1464 0.1420 0.1436 11,000 -0.00(-2.78%)
Feb 16, 2023 0.1435 0.1500 0.1435 0.1477 122,000 -0.00(-2.89%)
Feb 15, 2023 0.1449 0.1521 0.1449 0.1521 15,547 +0.02(+14.88%)
Feb 08, 2023 0.1324 0 +0.00(+0.53%)
Feb 07, 2023 0.1427 0.1428 0.1317 0.1317 17,000 -0.01(-4.63%)
Feb 06, 2023 0.1422 0.1450 0.1381 0.1381 18,000 -0.01(-4.36%)
Feb 03, 2023 0.1484 0.1530 0.1444 0.1444 6,582 -0.00(-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.