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 )

0.1078 +0.0002 (+0.19%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 31, 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 (%)
Sep 26, 2014 0.1680 0.1680 0.1680 0 -0.01(-3.45%)
Sep 16, 2014 0.1740 0.1740 0.1740 0 +0.00(+1.46%)
Sep 08, 2014 0.1715 0.1715 0.1715 0 +0.01(+5.21%)
Sep 05, 2014 0.1630 0.1630 0.1630 0.1630 32,000 -0.01(-5.62%)
Sep 04, 2014 0.1632 0.1632 0.1727 7,500 +0.01(+5.82%)
Sep 03, 2014 0.1632 0.1632 0.1632 0.1632 8,444 -0.02(-9.03%)
Aug 27, 2014 0.1794 0.1794 0.1794 0 +0.00(+1.93%)
Aug 26, 2014 0.1770 0.1770 0.1590 0.1760 240,000 +0.01(+7.98%)
Aug 25, 2014 0.1630 0.1630 0.1630 0.1630 6,000 +0.02(+16.35%)
Aug 15, 2014 0.1401 0.1401 0.1401 0 -0.00(-2.84%)
Aug 14, 2014 0.1300 0.1442 0.1300 0.1442 30,000 +0.01(+10.75%)
Aug 13, 2014 0.1302 0.1302 0.1302 0.1302 20,000 +0.00(+0.15%)
Aug 06, 2014 0.1300 0.1300 0.1300 0 +0.05(+54.03%)
Jul 21, 2014 0.0844 0.0844 0.0844 0 +0.03(+45.52%)
Jun 24, 2014 0.0580 0.0580 0.0580 0 -0.01(-18.65%)
Jun 09, 2014 0.0713 0.0713 0.0713 30,000 -0.00(-3.65%)
Jun 06, 2014 0.0740 0.0740 0.0740 0.0740 1,250 +0.00(+5.71%)
May 16, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.02(+40.56%)
Apr 30, 2014 0.0498 0.0498 0.0498 0 -0.04(-44.04%)
Apr 16, 2014 0.0890 0.0890 0.0890 0 +0.02(+21.92%)
Mar 31, 2014 0.0730 0.0730 0.0730 0 +0.02(+36.96%)
Mar 26, 2014 0.0533 0.0533 0.0533 0 -0.02(-30.78%)
Mar 24, 2014 0.0770 0.0770 0.0770 0 -0.01(-6.10%)
Mar 04, 2014 0.0820 0.0820 0.0820 0.0820 0 +0.00(+0.00%)
Feb 21, 2014 0.0820 0.0820 0.0820 0 +0.01(+17.14%)
Jan 22, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.00(+6.06%)
Jan 09, 2014 0.0660 0.0660 0.0660 0 -0.00(-2.08%)
Dec 18, 2013 0.0674 0.0674 0.0674 0 -0.02(-25.93%)
Nov 26, 2013 0.0910 0.0910 0.0910 0 +0.00(+4.60%)
Nov 22, 2013 0.0870 0.0870 0.0870 0 -0.00(-4.40%)
Nov 14, 2013 0.0910 0.0910 0.0910 0 -0.00(-3.19%)
Oct 24, 2013 0.0940 0.0940 0.0940 0 -0.00(-0.53%)
Oct 23, 2013 0.0986 0.0986 0.0945 0.0945 164,000 -0.05(-32.50%)
Oct 17, 2013 0.1400 0.1400 0.1400 0 +0.00(+1.16%)
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.