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 UNCHANGED
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 (%)
Dec 31, 2021 0.1643 0.1693 0.1600 0.1644 38,550 -0.00(-0.48%)
Dec 30, 2021 0.1451 0.1671 0.1451 0.1652 31,467 +0.01(+8.33%)
Dec 29, 2021 0.1503 0.1578 0.1471 0.1525 73,330 +0.01(+6.87%)
Dec 28, 2021 0.1622 0.1622 0.1427 0.1427 13,100 -0.01(-7.94%)
Dec 27, 2021 0.1681 0.1681 0.1550 0.1550 12,125 -0.00(-2.76%)
Dec 23, 2021 0.1587 0.1628 0.1587 0.1594 63,000 +0.00(+0.13%)
Dec 22, 2021 0.1675 0.1675 0.1540 0.1592 53,390 -0.01(-3.52%)
Dec 21, 2021 0.1567 0.1650 0.1567 0.1650 6,055 +0.01(+7.84%)
Dec 20, 2021 0.1600 0.1641 0.1500 0.1530 373,310 -0.01(-6.99%)
Dec 17, 2021 0.1700 0.1760 0.1628 0.1645 66,344 -0.01(-6.85%)
Dec 16, 2021 0.1757 0.1768 0.1741 0.1766 11,436 +0.00(+1.96%)
Dec 15, 2021 0.1775 0.1775 0.1732 0.1732 1,800 -0.01(-7.77%)
Dec 14, 2021 0.1838 0.1878 0.1838 0.1878 2,547 +0.00(+1.51%)
Dec 13, 2021 0.1956 0.1956 0.1826 0.1850 5,650 +0.01(+2.83%)
Dec 09, 2021 0.1799 0.1799 0.1799 0 -0.01(-5.22%)
Dec 08, 2021 0.1911 0.1911 0.1869 0.1898 9,350 -0.00(-0.42%)
Dec 07, 2021 0.1889 0.1919 0.1830 0.1906 42,903 -0.00(-1.70%)
Dec 06, 2021 0.1801 0.1939 0.1765 0.1939 33,600 +0.01(+7.84%)
Dec 03, 2021 0.1800 0.1804 0.1744 0.1798 114,955 -0.00(-2.39%)
Dec 02, 2021 0.1793 0.1842 0.1793 0.1842 51,006 +0.00(+1.99%)
Dec 01, 2021 0.1939 0.1939 0.1806 0.1806 2,169 -0.02(-7.90%)
Nov 30, 2021 0.2055 0.2055 0.1945 0.1961 38,285 -0.01(-6.17%)
Nov 29, 2021 0.2090 0.2122 0.2090 0.2090 2,870 +0.02(+8.18%)
Nov 26, 2021 0.1971 0.2000 0.1911 0.1932 53,075 -0.02(-10.10%)
Nov 24, 2021 0.2146 0.2220 0.2142 0.2149 5,558 +0.00(+0.23%)
Nov 23, 2021 0.2490 0.2490 0.2144 0.2144 2,050 +0.00(+0.00%)
Nov 22, 2021 0.2163 0.2163 0.2120 0.2144 967 +0.00(+0.47%)
Nov 19, 2021 0.2135 0.2184 0.2117 0.2134 16,265 +0.00(+1.62%)
Nov 18, 2021 0.2145 0.2145 0.2070 0.2100 2,510 -0.00(-2.19%)
Nov 17, 2021 0.2103 0.2200 0.2095 0.2147 8,985 -0.00(-0.37%)
Nov 16, 2021 0.2269 0.2319 0.2065 0.2155 50,307 -0.02(-7.19%)
Nov 15, 2021 0.2382 0.2382 0.2300 0.2322 97,262 -0.01(-3.25%)
Nov 12, 2021 0.2290 0.2480 0.2290 0.2400 168,487 -0.00(-1.56%)
Nov 11, 2021 0.2366 0.2454 0.2366 0.2438 24,100 +0.01(+2.57%)
Nov 09, 2021 0.2650 0.2650 0.2377 0.2377 11,334 -0.03(-11.96%)
Nov 08, 2021 0.2800 0.2870 0.2700 0.2700 157,658 -0.00(-1.35%)
Nov 05, 2021 0.2400 0.2739 0.2400 0.2737 56,891 +0.02(+9.70%)
Nov 04, 2021 0.2800 0.2800 0.2390 0.2495 206,498 -0.02(-7.76%)
Nov 03, 2021 0.2937 0.2937 0.2571 0.2705 125,387 -0.04(-13.58%)
Nov 02, 2021 0.2360 0.3131 0.2360 0.3130 495,017 +0.09(+40.42%)
Nov 01, 2021 0.2045 0.2230 0.1751 0.2229 96,537 +0.05(+27.30%)
Oct 29, 2021 0.1780 0.1806 0.1704 0.1751 221,594 -0.00(-1.63%)
Oct 28, 2021 0.1781 0.1839 0.1780 0.1780 190,330 -0.00(-2.47%)
Oct 27, 2021 0.1768 0.1850 0.1768 0.1825 73,367 +0.01(+7.35%)
Oct 26, 2021 0.1781 0.1700 68,783 -0.01(-4.55%)
Oct 25, 2021 0.1837 0.1837 0.1748 0.1781 16,925 +0.00(+0.06%)
Oct 22, 2021 0.1869 0.1869 0.1746 0.1780 11,832 -0.01(-3.58%)
Oct 21, 2021 0.1846 0.1846 0.1846 0.1846 4,100 +0.00(+2.50%)
Oct 20, 2021 0.1930 0.1930 0.1801 0.1801 19,735 -0.01(-3.59%)
Oct 19, 2021 0.1830 0.1868 0.1814 0.1868 33,025 +0.01(+4.83%)
Oct 18, 2021 0.1944 0.1944 0.1782 0.1782 21,551 -0.01(-3.62%)
Oct 15, 2021 0.1816 0.1874 0.1816 0.1849 10,300 +0.00(+1.65%)
Oct 14, 2021 0.1700 0.1888 0.1700 0.1819 64,538 +0.01(+8.40%)
Oct 13, 2021 0.1662 0.1700 0.1662 0.1678 7,100 -0.00(-0.59%)
Oct 12, 2021 0.1661 0.1700 0.1644 0.1688 57,350 +0.00(+0.48%)
Oct 11, 2021 0.1570 0.1680 0.1570 0.1680 3,000 -0.00(-2.78%)
Oct 08, 2021 0.1713 0.1741 0.1657 0.1728 63,910 +0.01(+5.24%)
Oct 07, 2021 0.1675 0.1718 0.1581 0.1642 162,445 +0.00(+3.08%)
Oct 06, 2021 0.1686 0.1686 0.1593 0.1593 24,195 -0.01(-5.74%)
Oct 05, 2021 0.1795 0.1795 0.1690 0.1690 72,725 -0.01(-5.80%)
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.