Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dynacert Inc
(OP:
DYFSF
)
0.1121
UNCHANGED
Streaming Delayed Price
Updated: 12:44 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
0.3424
0.3500
0.3424
0.3500
19,666
+0.00(+0.00%)
May 27, 2021
0.3500
0.3500
0.3466
0.3500
17,439
+0.00(+0.17%)
May 26, 2021
0.3476
0.3595
0.3435
0.3494
11,200
+0.00(+0.23%)
May 25, 2021
0.3628
0.3656
0.3411
0.3486
26,944
-0.01(-1.80%)
May 24, 2021
0.3550
0.3800
0.3300
0.3550
7,769
-0.00(-0.25%)
May 21, 2021
0.3735
0.3740
0.3559
0.3559
66,524
-0.01(-3.08%)
May 20, 2021
0.3758
0.3758
0.3638
0.3672
80,640
+0.02(+7.12%)
May 19, 2021
0.3350
0.3475
0.3301
0.3428
103,630
+0.00(+0.50%)
May 18, 2021
0.3333
0.3411
0.3333
0.3411
34,876
+0.03(+9.12%)
May 17, 2021
0.2930
0.3150
0.2930
0.3126
17,264
-0.00(-0.51%)
May 14, 2021
0.3090
0.3142
0.3049
0.3142
45,627
-0.00(-0.48%)
May 13, 2021
0.3296
0.3300
0.3157
0.3157
47,636
-0.02(-4.56%)
May 12, 2021
0.3353
0.3400
0.3308
0.3308
18,727
-0.00(-0.99%)
May 11, 2021
0.3500
0.3500
0.3341
0.3341
14,982
-0.02(-6.26%)
May 10, 2021
0.3541
0.3597
0.3541
0.3564
29,061
+0.00(+0.39%)
May 07, 2021
0.3401
0.3550
0.3322
0.3550
42,794
+0.01(+3.14%)
May 06, 2021
0.3600
0.3630
0.3442
0.3442
39,528
-0.02(-5.41%)
May 05, 2021
0.3600
0.3650
0.3600
0.3639
26,811
-0.00(-0.66%)
May 04, 2021
0.3651
0.3813
0.3492
0.3663
86,513
-0.01(-3.38%)
May 03, 2021
0.3961
0.3961
0.3742
0.3791
82,013
-0.01(-2.82%)
Apr 30, 2021
0.3947
0.3956
0.3900
0.3901
14,900
-0.01(-1.44%)
Apr 29, 2021
0.3929
0.4006
0.3886
0.3958
35,008
+0.01(+2.81%)
Apr 28, 2021
0.3800
0.3858
0.3754
0.3850
17,010
+0.01(+2.07%)
Apr 27, 2021
0.3930
0.3930
0.3772
0.3772
40,745
-0.01(-2.61%)
Apr 26, 2021
0.4100
0.4100
0.3784
0.3873
91,447
+0.01(+1.81%)
Apr 23, 2021
0.3885
0.3927
0.3720
0.3804
49,300
-0.02(-4.90%)
Apr 22, 2021
0.3943
0.4000
0.3915
0.4000
26,249
+0.02(+5.29%)
Apr 21, 2021
0.3878
0.3950
0.3795
0.3799
34,209
-0.02(-4.36%)
Apr 20, 2021
0.4000
0.4000
0.3849
0.3972
48,443
-0.01(-2.22%)
Apr 19, 2021
0.4063
0.4123
0.3945
0.4062
98,166
-0.00(-0.27%)
Apr 16, 2021
0.4200
0.4207
0.4073
0.4073
34,400
-0.01(-2.07%)
Apr 15, 2021
0.4152
0.4200
0.4061
0.4159
71,278
+0.00(+0.31%)
Apr 14, 2021
0.4213
0.4226
0.4146
0.4146
133,764
-0.01(-1.87%)
Apr 13, 2021
0.4440
0.4440
0.4217
0.4225
85,220
+0.00(+0.21%)
Apr 12, 2021
0.4342
0.4400
0.4216
0.4216
17,990
-0.02(-3.92%)
Apr 09, 2021
0.4300
0.4388
0.4281
0.4388
14,200
+0.01(+2.05%)
Apr 08, 2021
0.4173
0.4333
0.4173
0.4300
25,083
+0.01(+2.65%)
Apr 07, 2021
0.4600
0.4600
0.4189
0.4189
27,624
-0.02(-4.25%)
Apr 06, 2021
0.4250
0.4375
0.4170
0.4375
47,081
+0.00(+0.55%)
Apr 05, 2021
0.4265
0.4361
0.4265
0.4351
10,277
-0.01(-2.58%)
Apr 01, 2021
0.4424
0.4470
0.4348
0.4466
13,600
+0.00(+0.29%)
Mar 31, 2021
0.4347
0.4545
0.4280
0.4453
30,720
+0.01(+2.46%)
Mar 30, 2021
0.4403
0.4440
0.4186
0.4346
60,216
-0.02(-3.70%)
Mar 29, 2021
0.4500
0.4699
0.4239
0.4513
34,318
+0.00(+0.29%)
Mar 26, 2021
0.4500
0.4539
0.4447
0.4500
25,900
+0.01(+3.38%)
Mar 25, 2021
0.4362
0.4397
0.4353
0.4353
7,541
-0.01(-2.11%)
Mar 24, 2021
0.4600
0.4600
0.4447
0.4447
61,961
-0.02(-3.33%)
Mar 23, 2021
0.4688
0.4781
0.4577
0.4600
15,334
-0.00(-0.61%)
Mar 22, 2021
0.4930
0.4930
0.4600
0.4628
29,478
-0.01(-1.85%)
Mar 19, 2021
0.4448
0.4886
0.4448
0.4715
75,500
+0.02(+4.78%)
Mar 18, 2021
0.4501
0.4599
0.4499
0.4500
109,280
-0.01(-2.17%)
Mar 17, 2021
0.4618
0.4651
0.4527
0.4600
20,141
-0.01(-1.50%)
Mar 16, 2021
0.4900
0.4999
0.4520
0.4670
52,913
-0.02(-4.69%)
Mar 15, 2021
0.4100
0.4959
0.4100
0.4900
84,066
+0.06(+13.06%)
Mar 12, 2021
0.4230
0.4339
0.4151
0.4334
46,500
+0.01(+1.76%)
Mar 11, 2021
0.4289
0.4336
0.4200
0.4259
20,772
-0.00(-0.49%)
Mar 10, 2021
0.4399
0.4404
0.4108
0.4280
175,217
+0.00(+0.07%)
Mar 09, 2021
0.4240
0.4321
0.4182
0.4277
38,374
-0.00(-0.53%)
Mar 08, 2021
0.4233
0.4350
0.4170
0.4300
85,089
+0.00(+0.58%)
Mar 05, 2021
0.4331
0.4350
0.4015
0.4275
176,600
-0.01(-1.88%)
Mar 04, 2021
0.4485
0.4700
0.4241
0.4357
71,229
-0.03(-7.06%)
Mar 03, 2021
0.4406
0.4752
0.4336
0.4688
44,247
+0.02(+4.15%)
Mar 02, 2021
0.4700
0.4700
0.4500
0.4501
173,143
-0.01(-1.68%)
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
.