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 UNCHANGED
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 (%)
Apr 30, 2020 0.4400 0.4510 0.4076 0.4500 47,351 -0.00(-0.04%)
Apr 29, 2020 0.4700 0.4700 0.4485 0.4502 18,387 +0.02(+3.90%)
Apr 28, 2020 0.4679 0.4679 0.4333 0.4333 1,790 -0.03(-5.70%)
Apr 27, 2020 0.4473 0.4800 0.4473 0.4595 53,413 -0.00(-0.11%)
Apr 24, 2020 0.4600 0.4600 0.4362 0.4600 6,500 +0.00(+0.99%)
Apr 23, 2020 0.4543 0.4604 0.4543 0.4555 15,045 +0.01(+1.22%)
Apr 22, 2020 0.4581 0.4581 0.4492 0.4500 1,600 +0.00(+0.87%)
Apr 21, 2020 0.4450 0.4461 0.4300 0.4461 6,295 +0.01(+2.55%)
Apr 20, 2020 0.4650 0.4650 0.4294 0.4350 42,965 -0.05(-10.24%)
Apr 17, 2020 0.4642 0.5015 0.4642 0.4846 51,900 +0.03(+6.51%)
Apr 16, 2020 0.4443 0.4569 0.4432 0.4550 29,310 +0.01(+2.48%)
Apr 15, 2020 0.4640 0.4640 0.4440 0.4440 11,319 -0.03(-7.02%)
Apr 14, 2020 0.4581 0.4775 0.4551 0.4775 24,630 +0.06(+15.59%)
Apr 13, 2020 0.4349 0.4349 0.4100 0.4131 180,281 -0.02(-4.84%)
Apr 09, 2020 0.4200 0.4341 0.4200 0.4341 55,300 +0.01(+3.36%)
Apr 08, 2020 0.4172 0.4300 0.4000 0.4200 248,920 +0.00(+0.00%)
Apr 07, 2020 0.4186 0.4431 0.4100 0.4200 132,328 +0.04(+11.02%)
Apr 06, 2020 0.3860 0.4000 0.3695 0.3783 43,730 +0.01(+2.08%)
Apr 03, 2020 0.3589 0.3706 0.3589 0.3706 101,000 +0.02(+5.31%)
Apr 02, 2020 0.3530 0.3700 0.3432 0.3519 46,040 +0.01(+2.71%)
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.