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 )

0.1149 +0.0064 (+5.90%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 23, 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 (%)
Jun 30, 2020 0.4949 0.4949 0.4653 0.4813 44,458 -0.03(-5.89%)
Jun 29, 2020 0.4956 0.5114 0.4956 0.5114 10,478 +0.01(+1.69%)
Jun 26, 2020 0.5142 0.5169 0.5029 0.5029 8,000 -0.01(-2.18%)
Jun 25, 2020 0.5078 0.5163 0.5050 0.5141 121,750 +0.01(+1.26%)
Jun 24, 2020 0.5500 0.5500 0.5000 0.5077 59,154 -0.04(-7.69%)
Jun 23, 2020 0.5650 0.5665 0.5500 0.5500 81,300 -0.01(-1.19%)
Jun 22, 2020 0.5556 0.5655 0.5556 0.5566 11,475 +0.01(+1.20%)
Jun 19, 2020 0.5700 0.5700 0.5500 0.5500 102,400 -0.02(-3.51%)
Jun 18, 2020 0.5500 0.5700 0.5389 0.5700 86,323 +0.03(+5.03%)
Jun 17, 2020 0.5427 0.5427 0.5427 0.5427 4,600 +0.01(+1.76%)
Jun 16, 2020 0.5360 0.5367 0.5251 0.5333 15,084 +0.01(+1.04%)
Jun 15, 2020 0.5400 0.5400 0.5150 0.5278 18,897 -0.02(-3.30%)
Jun 12, 2020 0.5458 0.5458 0.5458 0.5458 8,200 +0.02(+3.61%)
Jun 11, 2020 0.5500 0.5500 0.5080 0.5268 39,196 -0.05(-9.17%)
Jun 10, 2020 0.6000 0.6000 0.5406 0.5800 83,447 -0.01(-0.87%)
Jun 09, 2020 0.5890 0.5900 0.5800 0.5851 31,201 +0.02(+3.91%)
Jun 08, 2020 0.5649 0.5792 0.5577 0.5631 54,600 -0.00(-0.04%)
Jun 05, 2020 0.5789 0.5850 0.5399 0.5633 141,600 -0.00(-0.09%)
Jun 04, 2020 0.5744 0.5811 0.5629 0.5638 26,038 -0.02(-4.16%)
Jun 03, 2020 0.5500 0.5910 0.5463 0.5883 58,895 +0.02(+3.21%)
Jun 02, 2020 0.5740 0.5839 0.5670 0.5700 22,940 -0.02(-2.56%)
Jun 01, 2020 0.5800 0.5975 0.5501 0.5850 71,142 +0.00(+0.60%)
May 29, 2020 0.5978 0.5978 0.5800 0.5815 11,700 -0.02(-3.53%)
May 28, 2020 0.6087 0.6100 0.5887 0.6028 5,990 -0.01(-2.06%)
May 27, 2020 0.6641 0.6714 0.5996 0.6155 153,428 -0.00(-0.76%)
May 26, 2020 0.5307 0.6226 0.5307 0.6202 143,617 +0.12(+24.04%)
May 22, 2020 0.5081 0.5081 0.4975 0.5000 10,400 -0.01(-1.34%)
May 21, 2020 0.5060 0.5068 0.5060 0.5068 1,950 +0.01(+1.36%)
May 20, 2020 0.4980 0.5002 0.4845 0.5000 14,700 +0.00(+0.40%)
May 19, 2020 0.5000 0.5000 0.4955 0.4980 2,211 -0.00(-0.40%)
May 18, 2020 0.4475 0.5100 0.4475 0.5000 34,157 +0.03(+5.91%)
May 15, 2020 0.4582 0.4781 0.4582 0.4721 37,100 -0.00(-0.69%)
May 14, 2020 0.4900 0.4938 0.4550 0.4754 70,488 +0.03(+5.93%)
May 13, 2020 0.4723 0.4723 0.4488 0.4488 34,900 -0.04(-7.84%)
May 12, 2020 0.5179 0.5180 0.4802 0.4870 140,927 -0.02(-3.30%)
May 11, 2020 0.4840 0.5400 0.4840 0.5036 132,375 +0.05(+12.16%)
May 08, 2020 0.4416 0.4490 0.4348 0.4490 11,900 +0.01(+2.05%)
May 07, 2020 0.4221 0.4454 0.4221 0.4400 33,400 +0.03(+6.18%)
May 06, 2020 0.4300 0.4300 0.4144 0.4144 24,000 -0.02(-3.92%)
May 05, 2020 0.4313 0.4313 0.4313 0.4313 1,000 +0.00(+0.72%)
May 04, 2020 0.4436 0.4436 0.4281 0.4282 24,532 -0.02(-3.49%)
May 01, 2020 0.4239 0.4437 0.4167 0.4437 11,100 -0.01(-1.40%)
Apr 30, 2020 0.4400 0.4510 0.4076 0.4500 47,351 -0.00(-0.04%)
Apr 29, 2020 0.4700 0.4700 0.4485 0.4502 18,387 +0.02(+3.90%)
Apr 28, 2020 0.4679 0.4679 0.4333 0.4333 1,790 -0.03(-5.70%)
Apr 27, 2020 0.4473 0.4800 0.4473 0.4595 53,413 -0.00(-0.11%)
Apr 24, 2020 0.4600 0.4600 0.4362 0.4600 6,500 +0.00(+0.99%)
Apr 23, 2020 0.4543 0.4604 0.4543 0.4555 15,045 +0.01(+1.22%)
Apr 22, 2020 0.4581 0.4581 0.4492 0.4500 1,600 +0.00(+0.87%)
Apr 21, 2020 0.4450 0.4461 0.4300 0.4461 6,295 +0.01(+2.55%)
Apr 20, 2020 0.4650 0.4650 0.4294 0.4350 42,965 -0.05(-10.24%)
Apr 17, 2020 0.4642 0.5015 0.4642 0.4846 51,900 +0.03(+6.51%)
Apr 16, 2020 0.4443 0.4569 0.4432 0.4550 29,310 +0.01(+2.48%)
Apr 15, 2020 0.4640 0.4640 0.4440 0.4440 11,319 -0.03(-7.02%)
Apr 14, 2020 0.4581 0.4775 0.4551 0.4775 24,630 +0.06(+15.59%)
Apr 13, 2020 0.4349 0.4349 0.4100 0.4131 180,281 -0.02(-4.84%)
Apr 09, 2020 0.4200 0.4341 0.4200 0.4341 55,300 +0.01(+3.36%)
Apr 08, 2020 0.4172 0.4300 0.4000 0.4200 248,920 +0.00(+0.00%)
Apr 07, 2020 0.4186 0.4431 0.4100 0.4200 132,328 +0.04(+11.02%)
Apr 06, 2020 0.3860 0.4000 0.3695 0.3783 43,730 +0.01(+2.08%)
Apr 03, 2020 0.3589 0.3706 0.3589 0.3706 101,000 +0.02(+5.31%)
Apr 02, 2020 0.3530 0.3700 0.3432 0.3519 46,040 +0.01(+2.71%)
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.