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 )

0.1012 +0.0021 (+2.12%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 17, 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 (%)
Jan 29, 2021 0.5457 0.5577 0.5301 0.5309 113,700 -0.01(-1.54%)
Jan 28, 2021 0.5550 0.5620 0.5381 0.5392 54,184 -0.02(-2.85%)
Jan 27, 2021 0.5500 0.5814 0.5500 0.5550 198,318 -0.03(-5.66%)
Jan 26, 2021 0.5945 0.5991 0.5742 0.5883 116,086 +0.01(+2.58%)
Jan 25, 2021 0.6312 0.6580 0.5558 0.5735 344,452 +0.02(+4.27%)
Jan 22, 2021 0.5782 0.5782 0.5338 0.5500 87,000 -0.03(-4.88%)
Jan 21, 2021 0.5651 0.5973 0.5301 0.5782 305,791 +0.01(+2.32%)
Jan 20, 2021 0.5900 0.5900 0.5500 0.5651 337,527 -0.02(-2.62%)
Jan 19, 2021 0.6000 0.6285 0.5800 0.5803 208,362 -0.03(-4.65%)
Jan 15, 2021 0.6777 0.6777 0.5888 0.6086 209,400 -0.07(-10.06%)
Jan 14, 2021 0.6100 0.6823 0.5751 0.6767 582,826 +0.10(+16.67%)
Jan 13, 2021 0.4640 0.5824 0.4640 0.5800 708,638 +0.12(+27.00%)
Jan 12, 2021 0.4662 0.4910 0.4465 0.4567 172,604 +0.01(+2.38%)
Jan 11, 2021 0.3993 0.4550 0.3940 0.4461 433,367 +0.02(+3.74%)
Jan 08, 2021 0.4400 0.4500 0.4243 0.4300 97,100 -0.02(-4.44%)
Jan 07, 2021 0.4508 0.4580 0.4320 0.4500 118,143 -0.01(-1.75%)
Jan 06, 2021 0.4789 0.4789 0.4550 0.4580 89,342 -0.01(-2.55%)
Jan 05, 2021 0.4710 0.4790 0.4627 0.4700 35,515 +0.01(+1.73%)
Jan 04, 2021 0.5000 0.5100 0.4600 0.4620 106,691 +0.01(+2.01%)
Dec 31, 2020 0.4529 0.4529 0.4529 63,049 -0.01(-1.54%)
Dec 30, 2020 0.4750 0.4750 0.4400 0.4600 63,049 +0.01(+1.32%)
Dec 29, 2020 0.4716 0.4806 0.4442 0.4540 285,898 +0.01(+3.02%)
Dec 28, 2020 0.5000 0.5000 0.4284 0.4407 527,390 -0.03(-6.79%)
Dec 24, 2020 0.4671 0.4793 0.4660 0.4728 43,900 +0.00(+0.42%)
Dec 23, 2020 0.4900 0.5091 0.4708 0.4708 215,766 -0.02(-3.66%)
Dec 22, 2020 0.4702 0.4900 0.4205 0.4887 203,771 +0.02(+4.07%)
Dec 21, 2020 0.4692 0.4950 0.4500 0.4696 79,411 -0.02(-4.46%)
Dec 18, 2020 0.4520 0.5000 0.4444 0.4915 79,700 +0.04(+9.22%)
Dec 17, 2020 0.4483 0.4510 0.4434 0.4500 4,093 +0.01(+1.83%)
Dec 16, 2020 0.4365 0.4419 0.4211 0.4419 11,230 +0.01(+1.38%)
Dec 15, 2020 0.4150 0.4424 0.4136 0.4359 17,191 +0.02(+5.65%)
Dec 14, 2020 0.4134 0.4211 0.4060 0.4126 63,014 -0.02(-3.60%)
Dec 11, 2020 0.4300 0.4300 0.4123 0.4280 18,400 -0.00(-0.47%)
Dec 10, 2020 0.4190 0.4419 0.4147 0.4300 66,041 +0.01(+2.70%)
Dec 09, 2020 0.4355 0.4355 0.4118 0.4187 56,427 -0.01(-3.03%)
Dec 08, 2020 0.4105 0.4394 0.4105 0.4318 56,332 +0.00(+0.42%)
Dec 07, 2020 0.4113 0.4333 0.3810 0.4300 115,024 +0.02(+4.88%)
Dec 04, 2020 0.4100 0.4170 0.4008 0.4100 17,700 +0.01(+2.07%)
Dec 03, 2020 0.4218 0.4218 0.3984 0.4017 52,364 -0.02(-4.79%)
Dec 02, 2020 0.4444 0.4527 0.3993 0.4219 64,723 -0.01(-1.19%)
Dec 01, 2020 0.4665 0.4665 0.4071 0.4270 159,064 -0.02(-4.73%)
Nov 30, 2020 0.4400 0.4539 0.4143 0.4482 73,828 +0.05(+12.05%)
Nov 27, 2020 0.3734 0.4100 0.3734 0.4000 33,700 +0.02(+4.33%)
Nov 25, 2020 0.3949 0.3949 0.3791 0.3834 42,300 -0.01(-2.84%)
Nov 24, 2020 0.3767 0.3946 0.3700 0.3946 33,385 +0.03(+8.05%)
Nov 23, 2020 0.3757 0.3757 0.3572 0.3652 140,660 -0.01(-2.56%)
Nov 20, 2020 0.3645 0.3800 0.3624 0.3748 139,000 -0.00(-0.50%)
Nov 19, 2020 0.3747 0.3800 0.3644 0.3767 39,212 -0.00(-0.08%)
Nov 18, 2020 0.3800 0.3937 0.3700 0.3770 62,072 -0.00(-0.89%)
Nov 17, 2020 0.3895 0.3930 0.3700 0.3804 56,749 -0.01(-2.34%)
Nov 16, 2020 0.4097 0.4205 0.3810 0.3895 82,542 -0.03(-7.37%)
Nov 13, 2020 0.4269 0.4302 0.4131 0.4205 30,000 +0.00(+0.31%)
Nov 12, 2020 0.4460 0.4460 0.4080 0.4192 81,860 +0.00(+1.16%)
Nov 11, 2020 0.3679 0.4300 0.3679 0.4144 28,028 +0.03(+8.77%)
Nov 10, 2020 0.3868 0.3968 0.3791 0.3810 62,693 +0.00(+0.26%)
Nov 09, 2020 0.4176 0.4280 0.3770 0.3800 192,196 -0.02(-5.00%)
Nov 06, 2020 0.4106 0.4184 0.3960 0.4000 106,900 -0.02(-4.49%)
Nov 05, 2020 0.4398 0.4398 0.4188 0.4188 95,931 -0.00(-0.29%)
Nov 04, 2020 0.4147 0.4300 0.4147 0.4200 47,620 +0.01(+1.23%)
Nov 03, 2020 0.4138 0.4276 0.4135 0.4149 40,365 +0.00(+1.20%)
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.