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 24, 2019 0.2500 0.2500 0.2500 0 +0.04(+21.89%)
Apr 23, 2019 0.2051 0.2051 0.2051 0.2051 300 -0.00(-1.20%)
Apr 22, 2019 0.2115 0.2150 0.2076 0.2076 28,000 -0.03(-13.14%)
Apr 16, 2019 0.2390 0.2390 0.2390 0 +0.00(+1.36%)
Apr 15, 2019 0.2468 0.2498 0.2358 0.2358 90,780 -0.00(-1.75%)
Apr 11, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.71%)
Apr 10, 2019 0.2433 0.2434 0.2380 0.2383 4,350 +0.01(+4.02%)
Apr 09, 2019 0.2450 0.2450 0.2291 0.2291 20,100 -0.01(-3.66%)
Apr 05, 2019 0.2378 0.2378 0.2378 0 +0.00(+0.00%)
Apr 04, 2019 0.2421 0.2421 0.2378 0.2378 1,250 -0.01(-5.48%)
Apr 02, 2019 0.2516 0.2516 0.2516 0 -0.00(-0.24%)
Apr 01, 2019 0.2522 0.2522 0.2522 0.2522 2,000 +0.02(+7.73%)
Mar 29, 2019 0.2365 0.2365 0.2341 0.2341 2,100 -0.00(-1.93%)
Mar 28, 2019 0.2480 0.2480 0.2377 0.2387 11,000 -0.01(-4.10%)
Mar 27, 2019 0.2560 0.2560 0.2489 0.2489 8,500 -0.01(-2.47%)
Mar 25, 2019 0.2552 0.2552 0.2552 0 -0.00(-1.85%)
Mar 22, 2019 0.2600 0.2600 0.2600 0.2600 1,500 +0.00(+0.00%)
Mar 21, 2019 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.66%)
Mar 20, 2019 0.2583 0.2583 0.2583 0.2583 3,500 +0.01(+3.24%)
Mar 19, 2019 0.2502 0.2502 0.2502 0.2502 13,000 +0.00(+0.08%)
Mar 14, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Mar 12, 2019 0.2600 0.2600 0.2600 0 -0.02(-5.90%)
Mar 11, 2019 0.2749 0.2763 0.2749 0.2763 603 +0.00(+1.69%)
Mar 08, 2019 0.2650 0.2717 0.2650 0.2717 23,200 +0.01(+4.90%)
Mar 07, 2019 0.2511 0.2630 0.2511 0.2590 37,000 -0.01(-2.26%)
Mar 06, 2019 0.2650 0.2650 0.2650 0.2650 1,050 +0.00(+0.26%)
Mar 05, 2019 0.2643 0.2643 0.2643 0.2643 500 -0.01(-4.24%)
Mar 04, 2019 0.3090 0.3090 0.2760 0.2760 5,975 -0.02(-5.45%)
Mar 01, 2019 0.2860 0.2919 0.2860 0.2919 8,000 +0.01(+4.25%)
Feb 28, 2019 0.2756 0.2800 0.2756 0.2800 2,400 +0.02(+7.28%)
Feb 27, 2019 0.2544 0.2610 0.2544 0.2610 1,500 -0.00(-1.14%)
Feb 26, 2019 0.2359 0.2644 0.2359 0.2640 95,000 +0.03(+11.39%)
Feb 25, 2019 0.2506 0.2527 0.2370 0.2370 10,000 -0.00(-1.25%)
Feb 22, 2019 0.2385 0.2400 0.2385 0.2400 1,200 -0.01(-2.83%)
Feb 21, 2019 0.2374 0.2470 0.2373 0.2470 11,000 +0.01(+4.79%)
Feb 20, 2019 0.2357 0.2357 0.2357 0.2357 400 -0.00(-1.87%)
Feb 19, 2019 0.2439 0.2470 0.2394 0.2402 26,800 -0.03(-9.97%)
Feb 15, 2019 0.2659 0.2668 0.2659 0.2668 2,600 +0.00(+0.23%)
Feb 14, 2019 0.2660 0.2727 0.2654 0.2662 58,175 +0.01(+2.54%)
Feb 13, 2019 0.2514 0.2597 0.2501 0.2596 20,000 +0.01(+5.19%)
Feb 12, 2019 0.2446 0.2508 0.2446 0.2468 5,974 +0.01(+3.26%)
Feb 11, 2019 0.2803 0.2803 0.2390 0.2390 12,115 -0.03(-11.15%)
Feb 08, 2019 0.2900 0.2900 0.2690 0.2690 223,200 -0.01(-3.93%)
Feb 07, 2019 0.3018 0.3035 0.2800 0.2800 36,441 -0.02(-6.67%)
Feb 06, 2019 0.3094 0.3094 0.2973 0.3000 35,520 +0.03(+10.17%)
Feb 05, 2019 0.2723 0.2723 0.2723 0.2723 500 +0.02(+7.25%)
Feb 04, 2019 0.2539 0.2539 0.2539 0.2539 3,000 +0.00(+1.07%)
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.