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 30, 2020 0.4400 0.4510 0.4076 0.4500 47,351 -0.00(-0.04%)
Apr 29, 2020 0.4700 0.4700 0.4485 0.4502 18,387 +0.02(+3.90%)
Apr 28, 2020 0.4679 0.4679 0.4333 0.4333 1,790 -0.03(-5.70%)
Apr 27, 2020 0.4473 0.4800 0.4473 0.4595 53,413 -0.00(-0.11%)
Apr 24, 2020 0.4600 0.4600 0.4362 0.4600 6,500 +0.00(+0.99%)
Apr 23, 2020 0.4543 0.4604 0.4543 0.4555 15,045 +0.01(+1.22%)
Apr 22, 2020 0.4581 0.4581 0.4492 0.4500 1,600 +0.00(+0.87%)
Apr 21, 2020 0.4450 0.4461 0.4300 0.4461 6,295 +0.01(+2.55%)
Apr 20, 2020 0.4650 0.4650 0.4294 0.4350 42,965 -0.05(-10.24%)
Apr 17, 2020 0.4642 0.5015 0.4642 0.4846 51,900 +0.03(+6.51%)
Apr 16, 2020 0.4443 0.4569 0.4432 0.4550 29,310 +0.01(+2.48%)
Apr 15, 2020 0.4640 0.4640 0.4440 0.4440 11,319 -0.03(-7.02%)
Apr 14, 2020 0.4581 0.4775 0.4551 0.4775 24,630 +0.06(+15.59%)
Apr 13, 2020 0.4349 0.4349 0.4100 0.4131 180,281 -0.02(-4.84%)
Apr 09, 2020 0.4200 0.4341 0.4200 0.4341 55,300 +0.01(+3.36%)
Apr 08, 2020 0.4172 0.4300 0.4000 0.4200 248,920 +0.00(+0.00%)
Apr 07, 2020 0.4186 0.4431 0.4100 0.4200 132,328 +0.04(+11.02%)
Apr 06, 2020 0.3860 0.4000 0.3695 0.3783 43,730 +0.01(+2.08%)
Apr 03, 2020 0.3589 0.3706 0.3589 0.3706 101,000 +0.02(+5.31%)
Apr 02, 2020 0.3530 0.3700 0.3432 0.3519 46,040 +0.01(+2.71%)
Apr 01, 2020 0.3525 0.3639 0.3419 0.3426 81,400 -0.01(-2.11%)
Mar 31, 2020 0.3899 0.3899 0.3500 0.3500 15,232 -0.04(-9.19%)
Mar 30, 2020 0.3920 0.3990 0.3700 0.3854 24,719 -0.02(-4.03%)
Mar 27, 2020 0.3800 0.4016 0.3798 0.4016 18,100 +0.02(+5.68%)
Mar 26, 2020 0.4153 0.4530 0.3800 0.3800 57,157 -0.03(-7.65%)
Mar 25, 2020 0.3540 0.4116 0.3500 0.4115 241,627 +0.09(+28.59%)
Mar 24, 2020 0.3000 0.3323 0.3000 0.3200 47,990 +0.04(+14.49%)
Mar 23, 2020 0.2965 0.3019 0.2795 0.2795 30,050 -0.02(-6.83%)
Mar 20, 2020 0.3314 0.3314 0.3000 0.3000 46,600 +0.02(+7.14%)
Mar 19, 2020 0.2429 0.2918 0.2429 0.2800 45,235 +0.04(+16.13%)
Mar 18, 2020 0.2702 0.2702 0.2411 0.2411 91,100 -0.07(-22.00%)
Mar 17, 2020 0.3540 0.3540 0.2921 0.3091 329,147 -0.01(-4.16%)
Mar 16, 2020 0.3800 0.3800 0.3120 0.3225 530,823 -0.08(-20.35%)
Mar 13, 2020 0.4500 0.4596 0.3856 0.4049 54,800 +0.00(+0.67%)
Mar 12, 2020 0.4040 0.4265 0.3511 0.4022 189,820 -0.09(-18.09%)
Mar 11, 2020 0.5467 0.5467 0.4906 0.4910 89,310 -0.08(-14.24%)
Mar 10, 2020 0.5261 0.5800 0.5261 0.5725 317,041 +0.06(+12.30%)
Mar 09, 2020 0.5825 0.6190 0.5098 0.5098 130,465 -0.14(-21.71%)
Mar 06, 2020 0.6450 0.6600 0.6209 0.6512 36,200 -0.01(-1.29%)
Mar 05, 2020 0.6691 0.6700 0.6597 0.6597 15,900 -0.01(-1.84%)
Mar 04, 2020 0.6932 0.6932 0.6721 0.6721 3,769 +0.00(+0.31%)
Mar 03, 2020 0.7200 0.7300 0.6700 0.6700 34,642 +0.01(+1.06%)
Mar 02, 2020 0.6670 0.7079 0.6382 0.6630 60,869 +0.04(+6.94%)
Feb 28, 2020 0.6443 0.6626 0.6158 0.6200 48,700 -0.09(-13.29%)
Feb 27, 2020 0.7662 0.7662 0.7130 0.7150 36,304 -0.09(-11.39%)
Feb 26, 2020 0.7491 0.8525 0.7491 0.8069 75,132 +0.02(+2.59%)
Feb 25, 2020 0.8106 0.8109 0.7503 0.7865 83,819 +0.03(+4.30%)
Feb 24, 2020 0.8173 0.8267 0.7541 0.7541 167,567 -0.12(-13.60%)
Feb 21, 2020 0.9300 0.9300 0.8644 0.8728 59,400 -0.05(-5.50%)
Feb 20, 2020 0.8840 0.9236 0.8500 0.9236 82,630 +0.13(+16.18%)
Feb 19, 2020 0.7500 0.7956 0.7500 0.7950 268,971 +0.08(+11.80%)
Feb 18, 2020 0.6815 0.7261 0.6815 0.7111 27,964 +0.07(+10.18%)
Feb 14, 2020 0.6601 0.6601 0.6454 0.6454 6,200 +0.01(+1.27%)
Feb 13, 2020 0.6610 0.6610 0.6370 0.6373 20,580 -0.04(-5.30%)
Feb 11, 2020 0.6730 0.6730 0.6730 0 -0.02(-3.17%)
Feb 10, 2020 0.6950 0.6950 0.6950 0.6950 5,000 +0.01(+1.15%)
Feb 07, 2020 0.7120 0.7120 0.6871 0.6871 18,100 -0.03(-3.62%)
Feb 06, 2020 0.6730 0.7187 0.6730 0.7129 36,620 +0.04(+6.39%)
Feb 05, 2020 0.6525 0.6752 0.6525 0.6701 9,552 +0.01(+0.77%)
Feb 04, 2020 0.6499 0.6650 0.6499 0.6650 10,000 +0.00(+0.05%)
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.