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 (%)
Sep 30, 2019 0.4600 0.4600 0.4209 0.4209 28,456 -0.04(-7.88%)
Sep 27, 2019 0.4570 0.4570 0.4560 0.4569 7,000 +0.00(+0.02%)
Sep 26, 2019 0.4884 0.4884 0.4502 0.4568 35,350 -0.04(-8.64%)
Sep 25, 2019 0.4800 0.5092 0.4720 0.5000 78,270 +0.02(+5.04%)
Sep 24, 2019 0.4550 0.4770 0.4550 0.4760 76,410 +0.03(+5.97%)
Sep 23, 2019 0.4549 0.4570 0.4390 0.4492 58,289 +0.04(+9.61%)
Sep 20, 2019 0.3800 0.4099 0.3800 0.4098 166,500 +0.01(+3.77%)
Sep 19, 2019 0.3894 0.3950 0.3894 0.3949 100,450 +0.02(+5.62%)
Sep 18, 2019 0.3812 0.3812 0.3739 0.3739 4,400 -0.00(-0.64%)
Sep 17, 2019 0.3809 0.3968 0.3725 0.3763 23,900 +0.01(+3.95%)
Sep 13, 2019 0.3620 0.3620 0.3620 0 +0.01(+1.97%)
Sep 12, 2019 0.3550 0.3550 0.3550 0.3550 250 -0.00(-1.03%)
Sep 11, 2019 0.3600 0.3650 0.3564 0.3587 69,000 +0.02(+5.38%)
Sep 10, 2019 0.3404 0.3404 0.3404 0.3404 5,000 -0.01(-1.48%)
Sep 09, 2019 0.3467 0.3467 0.3370 0.3455 20,470 -0.00(-1.34%)
Sep 06, 2019 0.3400 0.3502 0.3400 0.3502 4,100 +0.00(+0.75%)
Sep 05, 2019 0.3500 0.3500 0.3476 0.3476 18,800 -0.01(-3.44%)
Sep 04, 2019 0.3600 0.3600 0.3580 0.3600 7,500 +0.00(+0.00%)
Sep 03, 2019 0.3759 0.3759 0.3586 0.3600 49,700 -0.01(-3.23%)
Aug 30, 2019 0.3725 0.3771 0.3659 0.3720 2,000 -0.01(-2.08%)
Aug 29, 2019 0.3713 0.3799 0.3713 0.3799 12,500 +0.01(+2.68%)
Aug 28, 2019 0.3944 0.3944 0.3682 0.3700 11,493 -0.00(-1.23%)
Aug 27, 2019 0.3990 0.3990 0.3673 0.3746 21,400 -0.00(-0.11%)
Aug 26, 2019 0.3804 0.4490 0.3500 0.3750 81,875 +0.05(+14.02%)
Aug 23, 2019 0.3286 0.3455 0.3254 0.3289 18,800 -0.01(-2.84%)
Aug 22, 2019 0.3500 0.3500 0.3385 0.3385 12,863 -0.02(-4.41%)
Aug 21, 2019 0.3700 0.3700 0.3541 0.3541 23,000 +0.01(+1.64%)
Aug 20, 2019 0.3580 0.3597 0.3446 0.3484 220,602 +0.04(+14.42%)
Aug 19, 2019 0.3051 0.3051 0.3008 0.3045 4,450 +0.03(+9.57%)
Aug 16, 2019 0.2779 0.2779 0.2779 0.2779 200 -0.01(-3.44%)
Aug 15, 2019 0.2863 0.3000 0.2863 0.2878 12,500 -0.01(-3.10%)
Aug 13, 2019 0.2970 0.2970 0.2970 0 -0.02(-6.46%)
Aug 12, 2019 0.3350 0.3350 0.3000 0.3175 57,500 -0.02(-5.22%)
Aug 09, 2019 0.3365 0.3441 0.3350 0.3350 4,000 +0.01(+2.63%)
Aug 07, 2019 0.3264 0.3264 0.3264 0 -0.02(-6.74%)
Aug 06, 2019 0.3573 0.3579 0.3500 0.3500 4,500 -0.01(-1.55%)
Aug 02, 2019 0.3555 0.3555 0.3555 0 +0.00(+1.17%)
Aug 01, 2019 0.3546 0.3550 0.3487 0.3514 14,800 -0.01(-2.36%)
Jul 31, 2019 0.3599 0.3599 0.3599 0.3599 10,000 -0.02(-4.94%)
Jul 30, 2019 0.3813 0.3813 0.3763 0.3786 18,886 +0.03(+9.30%)
Jul 26, 2019 0.3464 0.3464 0.3464 0 -0.02(-4.20%)
Jul 25, 2019 0.3694 0.3694 0.3389 0.3616 191,400 -0.01(-2.51%)
Jul 24, 2019 0.3739 0.3739 0.3709 0.3709 35,922 +0.00(+0.24%)
Jul 23, 2019 0.4027 0.4027 0.3610 0.3700 45,825 -0.02(-5.49%)
Jul 22, 2019 0.3843 0.3923 0.3750 0.3915 28,707 +0.03(+8.75%)
Jul 19, 2019 0.3548 0.3750 0.3539 0.3600 105,900 +0.02(+4.71%)
Jul 18, 2019 0.3351 0.3438 0.3351 0.3438 18,100 +0.01(+3.93%)
Jul 16, 2019 0.3308 0.3308 0.3308 0 +0.02(+7.96%)
Jul 15, 2019 0.3090 0.3169 0.3052 0.3064 87,800 -0.00(-0.55%)
Jul 12, 2019 0.3088 0.3244 0.3076 0.3081 12,000 -0.00(-1.25%)
Jul 11, 2019 0.3290 0.3304 0.3000 0.3120 54,123 -0.04(-11.59%)
Jul 10, 2019 0.4014 0.4014 0.3356 0.3529 40,889 +0.05(+14.95%)
Jul 09, 2019 0.2918 0.3220 0.2867 0.3070 101,986 +0.10(+47.45%)
Jul 08, 2019 0.2194 0.2194 0.2082 0.2082 6,000 +0.00(+1.81%)
Jul 05, 2019 0.2330 0.2390 0.2045 0.2045 10,900 -0.01(-6.11%)
Jul 03, 2019 0.2087 0.2178 0.2087 0.2178 7,500 +0.01(+5.52%)
Jul 02, 2019 0.2000 0.2147 0.2000 0.2064 19,250 +0.04(+26.63%)
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.