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 (%)
Nov 29, 2019 0.4031 0.4106 0.3879 0.3879 12,100 +0.03(+9.21%)
Nov 27, 2019 0.3552 0.3552 0.3552 0.3552 1,400 +0.00(+0.40%)
Nov 26, 2019 0.3538 0.3538 0.3538 58 +0.00(+0.00%)
Nov 25, 2019 0.3538 0.3538 0.3538 2 +0.00(+0.00%)
Nov 22, 2019 0.3538 0.3538 0.3538 0.3538 6,300 -0.01(-3.07%)
Nov 21, 2019 0.3655 0.3779 0.3650 0.3650 33,500 +0.01(+1.39%)
Nov 20, 2019 0.3612 0.3612 0.3600 0.3600 19,250 -0.01(-3.61%)
Nov 19, 2019 0.3740 0.3740 0.3735 0.3735 5,080 -0.02(-4.23%)
Nov 18, 2019 0.3716 0.3900 0.3716 0.3900 6,348 +0.02(+4.14%)
Nov 15, 2019 0.3745 0.3745 0.3745 0.3745 900 +0.01(+2.52%)
Nov 13, 2019 0.3653 0.3653 0.3653 0 +0.02(+6.56%)
Nov 12, 2019 0.3287 0.3552 0.3287 0.3428 12,200 +0.02(+7.16%)
Nov 11, 2019 0.3217 0.3217 0.3106 0.3199 22,050 -0.04(-11.04%)
Nov 08, 2019 0.3700 0.3710 0.3596 0.3596 11,200 -0.01(-3.33%)
Nov 07, 2019 0.3700 0.3720 0.3700 0.3720 4,000 -0.03(-6.95%)
Nov 05, 2019 0.3998 0.3998 0.3998 0 +0.01(+2.15%)
Nov 04, 2019 0.3914 0.3914 0.3914 0.3914 500 +0.01(+2.11%)
Nov 01, 2019 0.3833 0.3833 0.3833 0.3833 5,000 +0.00(+0.00%)
Oct 31, 2019 0.3836 0.3915 0.3832 0.3833 13,000 -0.02(-3.89%)
Oct 30, 2019 0.3872 0.3988 0.3872 0.3988 6,000 -0.00(-0.28%)
Oct 29, 2019 0.4060 0.4060 0.3999 0.3999 3,500 -0.01(-2.42%)
Oct 28, 2019 0.4034 0.4098 0.4034 0.4098 1,000 +0.00(+0.44%)
Oct 24, 2019 0.4080 0.4080 0.4080 0 -0.00(-0.27%)
Oct 22, 2019 0.4091 0.4091 0.4091 0 +0.00(+0.42%)
Oct 21, 2019 0.4245 0.4245 0.4074 0.4074 14,930 -0.01(-3.00%)
Oct 18, 2019 0.4182 0.4200 0.4182 0.4200 2,100 -0.01(-2.33%)
Oct 17, 2019 0.4270 0.4300 0.4270 0.4300 14,000 -0.01(-1.15%)
Oct 16, 2019 0.4328 0.4487 0.4260 0.4350 47,115 +0.06(+15.38%)
Oct 14, 2019 0.3770 0.3770 0.3770 0 -0.00(-0.74%)
Oct 11, 2019 0.3742 0.3798 0.3740 0.3798 17,200 -0.01(-1.61%)
Oct 10, 2019 0.3941 0.3969 0.3809 0.3860 11,282 -0.02(-5.39%)
Oct 09, 2019 0.4100 0.4108 0.4080 0.4080 18,000 -0.01(-2.16%)
Oct 08, 2019 0.4255 0.4255 0.4100 0.4170 3,165 -0.01(-2.07%)
Oct 07, 2019 0.4430 0.4430 0.4200 0.4258 12,132 +0.01(+2.43%)
Oct 04, 2019 0.4200 0.4231 0.4157 0.4157 5,500 +0.02(+5.19%)
Oct 03, 2019 0.4153 0.4153 0.3952 0.3952 11,235 -0.02(-5.23%)
Oct 02, 2019 0.4251 0.4251 0.3819 0.4170 12,055 -0.00(-0.71%)
Oct 01, 2019 0.4250 0.4250 0.4200 0.4200 23,300 -0.00(-0.21%)
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%)
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.