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 30, 2020 0.4400 0.4539 0.4143 0.4482 73,828 +0.05(+12.05%)
Nov 27, 2020 0.3734 0.4100 0.3734 0.4000 33,700 +0.02(+4.33%)
Nov 25, 2020 0.3949 0.3949 0.3791 0.3834 42,300 -0.01(-2.84%)
Nov 24, 2020 0.3767 0.3946 0.3700 0.3946 33,385 +0.03(+8.05%)
Nov 23, 2020 0.3757 0.3757 0.3572 0.3652 140,660 -0.01(-2.56%)
Nov 20, 2020 0.3645 0.3800 0.3624 0.3748 139,000 -0.00(-0.50%)
Nov 19, 2020 0.3747 0.3800 0.3644 0.3767 39,212 -0.00(-0.08%)
Nov 18, 2020 0.3800 0.3937 0.3700 0.3770 62,072 -0.00(-0.89%)
Nov 17, 2020 0.3895 0.3930 0.3700 0.3804 56,749 -0.01(-2.34%)
Nov 16, 2020 0.4097 0.4205 0.3810 0.3895 82,542 -0.03(-7.37%)
Nov 13, 2020 0.4269 0.4302 0.4131 0.4205 30,000 +0.00(+0.31%)
Nov 12, 2020 0.4460 0.4460 0.4080 0.4192 81,860 +0.00(+1.16%)
Nov 11, 2020 0.3679 0.4300 0.3679 0.4144 28,028 +0.03(+8.77%)
Nov 10, 2020 0.3868 0.3968 0.3791 0.3810 62,693 +0.00(+0.26%)
Nov 09, 2020 0.4176 0.4280 0.3770 0.3800 192,196 -0.02(-5.00%)
Nov 06, 2020 0.4106 0.4184 0.3960 0.4000 106,900 -0.02(-4.49%)
Nov 05, 2020 0.4398 0.4398 0.4188 0.4188 95,931 -0.00(-0.29%)
Nov 04, 2020 0.4147 0.4300 0.4147 0.4200 47,620 +0.01(+1.23%)
Nov 03, 2020 0.4138 0.4276 0.4135 0.4149 40,365 +0.00(+1.20%)
Nov 02, 2020 0.4181 0.4200 0.4053 0.4100 14,996 +0.01(+2.22%)
Oct 30, 2020 0.4190 0.4190 0.4011 0.4011 76,400 -0.03(-6.26%)
Oct 29, 2020 0.4221 0.4300 0.4178 0.4279 60,930 +0.01(+1.21%)
Oct 28, 2020 0.4100 0.4300 0.4039 0.4228 47,690 +0.01(+2.40%)
Oct 27, 2020 0.4000 0.4129 0.3841 0.4129 65,895 +0.00(+0.71%)
Oct 26, 2020 0.4288 0.4290 0.4000 0.4100 49,527 -0.03(-5.94%)
Oct 23, 2020 0.4383 0.4383 0.4229 0.4359 70,700 +0.01(+1.37%)
Oct 22, 2020 0.4369 0.4440 0.4217 0.4300 125,168 -0.02(-4.23%)
Oct 21, 2020 0.4490 0.4542 0.4450 0.4490 48,807 -0.00(-0.51%)
Oct 20, 2020 0.4700 0.4700 0.4398 0.4513 86,656 +0.00(+0.80%)
Oct 19, 2020 0.4386 0.4658 0.4381 0.4477 35,507 +0.01(+1.27%)
Oct 16, 2020 0.4040 0.4491 0.4040 0.4421 36,000 +0.01(+1.63%)
Oct 15, 2020 0.4502 0.4509 0.4255 0.4350 67,203 -0.02(-4.94%)
Oct 14, 2020 0.4560 0.4592 0.4387 0.4576 218,520 -0.00(-0.31%)
Oct 13, 2020 0.4697 0.4757 0.4500 0.4590 107,452 -0.03(-6.04%)
Oct 12, 2020 0.5500 0.5500 0.3840 0.4885 52,103 +0.01(+2.86%)
Oct 09, 2020 0.4700 0.4800 0.4700 0.4749 63,900 +0.01(+1.78%)
Oct 08, 2020 0.4935 0.4935 0.4666 0.4666 109,508 -0.02(-3.61%)
Oct 07, 2020 0.4706 0.5001 0.4692 0.4841 155,844 +0.02(+4.20%)
Oct 06, 2020 0.4390 0.5179 0.4390 0.4646 133,311 -0.01(-2.64%)
Oct 05, 2020 0.4712 0.4873 0.4559 0.4772 85,440 +0.01(+2.01%)
Oct 02, 2020 0.4710 0.4710 0.4150 0.4678 87,600 -0.01(-2.11%)
Oct 01, 2020 0.3940 0.4800 0.3940 0.4779 191,116 +0.06(+13.79%)
Sep 30, 2020 0.4211 0.4280 0.4030 0.4200 150,376 -0.00(-0.94%)
Sep 29, 2020 0.4234 0.4296 0.4033 0.4240 106,823 -0.01(-1.17%)
Sep 28, 2020 0.4610 0.4610 0.4211 0.4290 125,376 -0.01(-2.39%)
Sep 25, 2020 0.4639 0.4668 0.4279 0.4395 162,500 -0.01(-2.85%)
Sep 24, 2020 0.4666 0.4666 0.4371 0.4524 102,083 -0.02(-3.74%)
Sep 23, 2020 0.4650 0.5047 0.4601 0.4700 220,428 -0.02(-3.09%)
Sep 22, 2020 0.4773 0.4901 0.4635 0.4850 293,764 +0.01(+1.04%)
Sep 21, 2020 0.5100 0.5100 0.4502 0.4800 158,794 -0.02(-3.44%)
Sep 18, 2020 0.5000 0.5090 0.4601 0.4971 146,400 +0.00(+0.26%)
Sep 17, 2020 0.4949 0.5029 0.4835 0.4958 88,584 +0.00(+0.51%)
Sep 16, 2020 0.5136 0.5250 0.4790 0.4933 501,162 -0.01(-1.48%)
Sep 15, 2020 0.5100 0.5218 0.4920 0.5007 1,246,525 -0.01(-1.82%)
Sep 14, 2020 0.5114 0.5262 0.4918 0.5100 426,458 +0.01(+1.90%)
Sep 11, 2020 0.5366 0.5366 0.5000 0.5005 383,700 -0.02(-3.06%)
Sep 10, 2020 0.5108 0.5372 0.5108 0.5163 438,880 -0.00(-0.71%)
Sep 09, 2020 0.5350 0.5780 0.5200 0.5200 925,788 -0.02(-3.67%)
Sep 08, 2020 0.5352 0.5640 0.5150 0.5398 1,833,688 +0.02(+3.03%)
Sep 04, 2020 0.4730 0.5239 0.4730 0.5239 94,100 +0.02(+3.48%)
Sep 03, 2020 0.5100 0.5290 0.5000 0.5063 29,698 -0.00(-0.73%)
Sep 02, 2020 0.5010 0.5100 0.4939 0.5100 31,944 +0.01(+2.06%)
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.