Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Dynacert Inc (OP: DYFSF )

0.1149 UNCHANGED

Streaming Delayed Price Updated: 1:17 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	0.2165	0.2200	0.2165	0.2200	12,031	+0.02(+10.00%)
Aug 30, 2022	0.2000	0.2101	0.2000	0.2000	70,050	+0.01(+7.93%)
Aug 29, 2022	0.1820	0.1853	0.1689	0.1853	79,669	+0.02(+12.30%)
Aug 26, 2022	0.1900	0.1900	0.1650	0.1650	152,070	-0.07(-28.66%)
Aug 25, 2022	0.2540	0.2540	0.2118	0.2313	193,200	+0.00(+1.89%)
Aug 24, 2022	0.1950	0.2420	0.1924	0.2270	205,261	+0.05(+31.21%)
Aug 23, 2022	0.1330	0.1792	0.1330	0.1730	165,240	+0.03(+23.66%)
Aug 22, 2022	0.1391	0.1414	0.1361	0.1399	19,150	+0.01(+6.79%)
Aug 19, 2022	0.1181	0.1376	0.1181	0.1310	58,300	+0.02(+21.75%)
Aug 18, 2022	0.1094	0.1097	0.1076	0.1076	7,449	-0.00(-2.18%)
Aug 17, 2022	0.1127	0.1147	0.1100	0.1100	111,460	-0.01(-6.14%)
Aug 16, 2022	0.1096	0.1172	0.1096	0.1172	4,800	+0.01(+9.23%)
Aug 15, 2022	0.1029	0.1110	0.0878	0.1073	61,630	+0.02(+27.74%)
Aug 12, 2022	0.0840	0.0840	0.0840	0.0840	300	+0.00(+3.70%)
Aug 11, 2022	0.0850	0.0850	0.0810	0.0810	16,688	+0.01(+8.00%)
Aug 10, 2022	0.0750	0.0750	0.0750	0.0750	138	-0.01(-8.98%)
Aug 08, 2022				0.0824	0	+0.00(+1.73%)
Aug 05, 2022	0.0810	0.0810	0.0810	0.0810	5,000	-0.00(-0.61%)
Aug 04, 2022	0.0815	0.0815	0.0815	0.0815	10,000	+0.00(+0.74%)
Aug 03, 2022	0.0860	0.0860	0.0770	0.0809	10,400	+0.00(+4.93%)
Aug 02, 2022	0.0790	0.0812	0.0770	0.0771	21,500	-0.00(-0.77%)
Aug 01, 2022	0.0850	0.0890	0.0777	0.0777	80,578	-0.01(-8.59%)
Jul 29, 2022	0.0840	0.0850	0.0826	0.0850	41,500	+0.00(+0.00%)
Jul 28, 2022	0.0850	0.0850	0.0850	0.0850	19,000	+0.01(+8.97%)
Jul 27, 2022	0.0780	0.0780	0.0780	0.0780	10,000	-0.00(-5.11%)
Jul 26, 2022	0.0870	0.0870	0.0769	0.0822	52,700	-0.00(-3.29%)
Jul 22, 2022				0.0850	0	+0.01(+9.25%)
Jul 21, 2022	0.0850	0.0850	0.0778	0.0778	68,000	-0.01(-8.79%)
Jul 20, 2022	0.0832	0.0853	0.0832	0.0853	1,100	+0.00(+1.31%)
Jul 18, 2022				0.0842	0	-0.00(-1.52%)
Jul 15, 2022	0.0900	0.0900	0.0855	0.0855	12,800	-0.00(-5.00%)
Jul 14, 2022	0.0900	0.0900	0.0900	0.0900	9,000	+0.00(+0.00%)
Jul 13, 2022	0.0899	0.0900	0.0877	0.0900	6,010	+0.01(+8.04%)
Jul 11, 2022				0.0833	0	-0.01(-8.66%)
Jul 08, 2022	0.0912	0.0912	0.0912	0.0912	5,000	-0.00(-0.33%)
Jul 07, 2022	0.0860	0.0915	0.0860	0.0915	84,800	-0.00(-4.79%)
Jul 06, 2022	0.0993	0.1017	0.0961	0.0961	21,005	+0.00(+4.46%)
Jul 01, 2022				0.0920	1	-0.01(-9.27%)
Jun 30, 2022	0.1011	0.1014	0.1011	0.1014	15,000	+0.00(+2.94%)
Jun 29, 2022	0.0985	0.0985	0.0985	0.0985	3,000	-0.00(-3.15%)
Jun 28, 2022	0.1050	0.1057	0.1004	0.1017	31,491	-0.00(-1.07%)
Jun 27, 2022	0.0930	0.1028	0.0930	0.1028	30,000	+0.04(+58.15%)
Jun 24, 2022	0.0721	0.0721	0.0650	0.0650	5,600	+0.00(+6.56%)
Jun 23, 2022	0.0665	0.0665	0.0610	0.0610	9,440	-0.01(-9.63%)
Jun 22, 2022	0.0675	0.0675	0.0675	0.0675	26,147	+0.00(+0.00%)
Jun 21, 2022	0.0703	0.0703	0.0675	0.0675	12,680	-0.00(-6.25%)
Jun 17, 2022	0.0670	0.0720	0.0614	0.0720	540,486	+0.01(+20.00%)
Jun 16, 2022	0.0700	0.0726	0.0600	0.0600	317,195	-0.02(-24.53%)
Jun 14, 2022				0.0795	0	-0.00(-0.63%)
Jun 13, 2022	0.0943	0.0990	0.0786	0.0800	287,616	-0.02(-22.63%)
Jun 09, 2022				0.1034	0	+0.00(+1.67%)
Jun 06, 2022				0.1017	14	+0.00(+1.70%)
Jun 03, 2022	0.1000	0.1000	0.1000	0.1000	1,000	-0.01(-9.67%)
Jun 02, 2022	0.1123	0.1123	0.1107	0.1107	9,243	+0.00(+1.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Dynacert Inc (OP: DYFSF )

Historical Prices