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
)
0.1078
UNCHANGED
Streaming Delayed Price
Updated: 12:29 PM EDT, May 31, 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 (%)
Jun 29, 2018
0.2207
0.2207
0.2207
0
+0.01(+6.26%)
Jun 27, 2018
0.2077
0.2077
0.2077
0
+0.00(+1.15%)
Jun 26, 2018
0.2053
0.2053
0.2053
0.2053
150
-0.03(-13.38%)
Jun 22, 2018
0.2370
0.2370
0.2370
0
+0.00(+0.47%)
Jun 21, 2018
0.2267
0.2359
0.2267
0.2359
3,500
+0.03(+12.33%)
Jun 19, 2018
0.2100
0.2100
0.2100
0
+0.00(+0.00%)
Jun 15, 2018
0.2100
0.2100
0.2100
0
+0.00(+0.00%)
Jun 14, 2018
0.2100
0.2100
0.2100
0.2100
100
-0.01(-3.18%)
Jun 13, 2018
0.2169
0.2169
0.2169
0.2169
11,500
-0.01(-4.45%)
Jun 08, 2018
0.2270
0.2270
0.2270
0
+0.01(+6.22%)
Jun 07, 2018
0.2137
0.2137
0.2137
0.2137
300
+0.04(+21.84%)
Jun 06, 2018
0.1961
0.1961
0.1754
0.1754
6,000
-0.02(-9.68%)
Jun 05, 2018
0.1821
0.1942
0.1821
0.1942
3,790
-0.02(-9.67%)
Jun 04, 2018
0.2620
0.2620
0.2150
0.2150
23,500
-0.03(-12.10%)
May 31, 2018
0.2446
0.2446
0.2446
0
-0.03(-12.01%)
May 30, 2018
0.2780
0.2780
0.2780
0.2780
3,000
+0.00(+0.85%)
May 25, 2018
0.2757
0.2757
0.2757
0
-0.01(-5.05%)
May 23, 2018
0.2903
0.2903
0.2903
0
+0.01(+3.68%)
May 21, 2018
0.2800
0.2800
0.2800
0
-0.02(-6.67%)
May 18, 2018
0.2978
0.3073
0.2940
0.3000
58,600
+0.00(+0.64%)
May 17, 2018
0.2939
0.2981
0.2939
0.2981
51,684
+0.02(+8.40%)
May 16, 2018
0.2787
0.2787
0.2717
0.2750
8,700
+0.01(+2.12%)
May 15, 2018
0.2840
0.2840
0.2693
0.2693
3,300
-0.02(-7.46%)
May 11, 2018
0.2910
0.2910
0.2910
0
+0.00(+0.24%)
May 09, 2018
0.2903
0.2903
0.2903
0
-0.00(-1.60%)
May 08, 2018
0.3000
0.3000
0.2885
0.2950
3,800
-0.02(-6.85%)
May 07, 2018
0.3167
0.3167
0.3167
0.3167
1,000
+0.02(+7.76%)
May 03, 2018
0.2939
0.2939
0.2939
0
-0.02(-4.89%)
May 02, 2018
0.3165
0.3279
0.3090
0.3090
46,000
-0.01(-3.38%)
May 01, 2018
0.3198
0.3198
0.3198
0.3198
3,300
+0.01(+3.47%)
Apr 26, 2018
0.3091
0.3091
0.3091
0
+0.01(+2.38%)
Apr 25, 2018
0.3282
0.3282
0.3019
0.3019
3,000
-0.03(-9.34%)
Apr 24, 2018
0.3400
0.3400
0.3320
0.3330
8,909
-0.02(-5.56%)
Apr 23, 2018
0.3623
0.3634
0.3526
0.3526
44,000
+0.00(+1.35%)
Apr 20, 2018
0.3479
0.3479
0.3479
0.3479
1,000
+0.01(+3.11%)
Apr 19, 2018
0.3600
0.3600
0.3374
0.3374
15,650
-0.00(-0.76%)
Apr 16, 2018
0.3400
0.3400
0.3400
0
+0.01(+2.91%)
Apr 13, 2018
0.3300
0.3304
0.3300
0.3304
1,100
-0.02(-5.33%)
Apr 12, 2018
0.3490
0.3490
0.3490
0.3490
1,000
+0.01(+2.26%)
Apr 10, 2018
0.3413
0.3413
0.3413
0
-0.00(-0.38%)
Apr 09, 2018
0.3426
0.3426
0.3426
0.3426
2,000
+0.01(+3.50%)
Apr 06, 2018
0.3474
0.3474
0.3310
0.3310
31,100
-0.02(-4.89%)
Apr 05, 2018
0.3340
0.3480
0.3324
0.3480
105,677
+0.02(+5.36%)
Apr 04, 2018
0.3300
0.3303
0.3300
0.3303
4,500
+0.00(+0.40%)
Apr 03, 2018
0.3447
0.3452
0.3290
0.3290
13,555
+0.00(+0.12%)
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
.