Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 +0.0064 (+5.90%)
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 (%)
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%)
Oct 04, 2021 0.1744 0.1795 0.1744 0.1794 26,685 +0.00(+0.50%)
Sep 30, 2021 0.1785 0.1785 0.1785 20 -0.01(-5.46%)
Sep 29, 2021 0.1859 0.1906 0.1859 0.1888 52,711 +0.01(+3.40%)
Sep 28, 2021 0.1900 0.1900 0.1822 0.1826 4,425 -0.01(-6.55%)
Sep 27, 2021 0.1880 0.2061 0.1880 0.1954 111,564 +0.01(+2.84%)
Sep 24, 2021 0.1902 0.1930 0.1900 0.1900 5,300 +0.00(+0.00%)
Sep 23, 2021 0.1991 0.1991 0.1850 0.1900 33,540 +0.01(+5.26%)
Sep 22, 2021 0.2000 0.2000 0.1801 0.1805 42,245 +0.00(+0.28%)
Sep 21, 2021 0.1898 0.1952 0.1800 0.1800 28,200 -0.01(-2.96%)
Sep 20, 2021 0.1898 0.1900 0.1827 0.1855 105,923 -0.01(-6.36%)
Sep 17, 2021 0.2138 0.2138 0.1961 0.1981 18,572 -0.02(-8.88%)
Sep 16, 2021 0.2176 0.2176 0.2118 0.2174 69,162 +0.00(+0.93%)
Sep 15, 2021 0.2300 0.2300 0.2138 0.2154 2,691 -0.01(-2.75%)
Sep 14, 2021 0.2209 0.2256 0.2120 0.2215 78,945 +0.01(+3.22%)
Sep 13, 2021 0.2231 0.2288 0.2146 0.2146 43,399 +0.00(+0.61%)
Sep 10, 2021 0.2162 0.2183 0.2118 0.2133 168,395 -0.01(-3.83%)
Sep 09, 2021 0.2208 0.2256 0.2200 0.2218 5,452 +0.00(+0.73%)
Sep 08, 2021 0.2163 0.2202 0.2163 0.2202 2,150 +0.00(+0.05%)
Sep 07, 2021 0.2208 0.2237 0.2169 0.2201 22,620 +0.00(+0.46%)
Sep 03, 2021 0.2300 0.2364 0.2191 0.2191 11,180 -0.01(-3.78%)
Sep 02, 2021 0.2273 0.2315 0.2222 0.2277 12,085 -0.00(-1.00%)
Sep 01, 2021 0.2060 0.2311 0.2060 0.2300 105,997 +0.01(+4.88%)
Aug 31, 2021 0.2267 0.2270 0.2193 0.2193 12,000 +0.01(+2.48%)
Aug 30, 2021 0.2020 0.2390 0.2020 0.2140 279,715 -0.01(-6.26%)
Aug 27, 2021 0.2255 0.2283 0.2238 0.2283 27,660 -0.00(-0.35%)
Aug 26, 2021 0.2351 0.2475 0.2291 0.2291 13,350 -0.01(-2.39%)
Aug 25, 2021 0.2384 0.2426 0.2289 0.2347 10,051 +0.00(+2.13%)
Aug 24, 2021 0.2352 0.2439 0.2298 0.2298 3,850 -0.01(-3.24%)
Aug 23, 2021 0.2250 0.2375 0.2249 0.2375 53,290 +0.02(+11.24%)
Aug 20, 2021 0.1999 0.2207 0.1999 0.2135 38,472 -0.00(-0.23%)
Aug 19, 2021 0.2026 0.2156 0.2026 0.2140 28,930 -0.01(-3.12%)
Aug 18, 2021 0.2200 0.2209 0.2160 0.2209 8,077 -0.00(-0.94%)
Aug 17, 2021 0.2318 0.2318 0.2214 0.2230 78,308 -0.01(-5.15%)
Aug 16, 2021 0.2480 0.2480 0.2301 0.2351 38,009 +0.01(+3.02%)
Aug 13, 2021 0.2410 0.2410 0.2264 0.2282 40,232 +0.01(+3.73%)
Aug 12, 2021 0.2197 0.2344 0.2188 0.2200 20,269 -0.01(-4.26%)
Aug 11, 2021 0.2225 0.2300 0.2225 0.2298 24,510 +0.00(+0.17%)
Aug 10, 2021 0.2350 0.2427 0.2213 0.2294 37,040 -0.01(-5.60%)
Aug 09, 2021 0.2500 0.2500 0.2385 0.2430 67,322 -0.00(-0.61%)
Aug 06, 2021 0.2537 0.2583 0.2445 0.2445 28,576 -0.01(-4.23%)
Aug 05, 2021 0.2740 0.2740 0.2553 0.2553 7,807 -0.02(-5.58%)
Aug 04, 2021 0.2570 0.2770 0.2570 0.2704 28,410 +0.00(+0.15%)
Aug 03, 2021 0.2839 0.2839 0.2700 0.2700 18,165 -0.01(-5.20%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.