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 )

0.1085 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, May 22, 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 (%)
May 28, 2021 0.3424 0.3500 0.3424 0.3500 19,666 +0.00(+0.00%)
May 27, 2021 0.3500 0.3500 0.3466 0.3500 17,439 +0.00(+0.17%)
May 26, 2021 0.3476 0.3595 0.3435 0.3494 11,200 +0.00(+0.23%)
May 25, 2021 0.3628 0.3656 0.3411 0.3486 26,944 -0.01(-1.80%)
May 24, 2021 0.3550 0.3800 0.3300 0.3550 7,769 -0.00(-0.25%)
May 21, 2021 0.3735 0.3740 0.3559 0.3559 66,524 -0.01(-3.08%)
May 20, 2021 0.3758 0.3758 0.3638 0.3672 80,640 +0.02(+7.12%)
May 19, 2021 0.3350 0.3475 0.3301 0.3428 103,630 +0.00(+0.50%)
May 18, 2021 0.3333 0.3411 0.3333 0.3411 34,876 +0.03(+9.12%)
May 17, 2021 0.2930 0.3150 0.2930 0.3126 17,264 -0.00(-0.51%)
May 14, 2021 0.3090 0.3142 0.3049 0.3142 45,627 -0.00(-0.48%)
May 13, 2021 0.3296 0.3300 0.3157 0.3157 47,636 -0.02(-4.56%)
May 12, 2021 0.3353 0.3400 0.3308 0.3308 18,727 -0.00(-0.99%)
May 11, 2021 0.3500 0.3500 0.3341 0.3341 14,982 -0.02(-6.26%)
May 10, 2021 0.3541 0.3597 0.3541 0.3564 29,061 +0.00(+0.39%)
May 07, 2021 0.3401 0.3550 0.3322 0.3550 42,794 +0.01(+3.14%)
May 06, 2021 0.3600 0.3630 0.3442 0.3442 39,528 -0.02(-5.41%)
May 05, 2021 0.3600 0.3650 0.3600 0.3639 26,811 -0.00(-0.66%)
May 04, 2021 0.3651 0.3813 0.3492 0.3663 86,513 -0.01(-3.38%)
May 03, 2021 0.3961 0.3961 0.3742 0.3791 82,013 -0.01(-2.82%)
Apr 30, 2021 0.3947 0.3956 0.3900 0.3901 14,900 -0.01(-1.44%)
Apr 29, 2021 0.3929 0.4006 0.3886 0.3958 35,008 +0.01(+2.81%)
Apr 28, 2021 0.3800 0.3858 0.3754 0.3850 17,010 +0.01(+2.07%)
Apr 27, 2021 0.3930 0.3930 0.3772 0.3772 40,745 -0.01(-2.61%)
Apr 26, 2021 0.4100 0.4100 0.3784 0.3873 91,447 +0.01(+1.81%)
Apr 23, 2021 0.3885 0.3927 0.3720 0.3804 49,300 -0.02(-4.90%)
Apr 22, 2021 0.3943 0.4000 0.3915 0.4000 26,249 +0.02(+5.29%)
Apr 21, 2021 0.3878 0.3950 0.3795 0.3799 34,209 -0.02(-4.36%)
Apr 20, 2021 0.4000 0.4000 0.3849 0.3972 48,443 -0.01(-2.22%)
Apr 19, 2021 0.4063 0.4123 0.3945 0.4062 98,166 -0.00(-0.27%)
Apr 16, 2021 0.4200 0.4207 0.4073 0.4073 34,400 -0.01(-2.07%)
Apr 15, 2021 0.4152 0.4200 0.4061 0.4159 71,278 +0.00(+0.31%)
Apr 14, 2021 0.4213 0.4226 0.4146 0.4146 133,764 -0.01(-1.87%)
Apr 13, 2021 0.4440 0.4440 0.4217 0.4225 85,220 +0.00(+0.21%)
Apr 12, 2021 0.4342 0.4400 0.4216 0.4216 17,990 -0.02(-3.92%)
Apr 09, 2021 0.4300 0.4388 0.4281 0.4388 14,200 +0.01(+2.05%)
Apr 08, 2021 0.4173 0.4333 0.4173 0.4300 25,083 +0.01(+2.65%)
Apr 07, 2021 0.4600 0.4600 0.4189 0.4189 27,624 -0.02(-4.25%)
Apr 06, 2021 0.4250 0.4375 0.4170 0.4375 47,081 +0.00(+0.55%)
Apr 05, 2021 0.4265 0.4361 0.4265 0.4351 10,277 -0.01(-2.58%)
Apr 01, 2021 0.4424 0.4470 0.4348 0.4466 13,600 +0.00(+0.29%)
Mar 31, 2021 0.4347 0.4545 0.4280 0.4453 30,720 +0.01(+2.46%)
Mar 30, 2021 0.4403 0.4440 0.4186 0.4346 60,216 -0.02(-3.70%)
Mar 29, 2021 0.4500 0.4699 0.4239 0.4513 34,318 +0.00(+0.29%)
Mar 26, 2021 0.4500 0.4539 0.4447 0.4500 25,900 +0.01(+3.38%)
Mar 25, 2021 0.4362 0.4397 0.4353 0.4353 7,541 -0.01(-2.11%)
Mar 24, 2021 0.4600 0.4600 0.4447 0.4447 61,961 -0.02(-3.33%)
Mar 23, 2021 0.4688 0.4781 0.4577 0.4600 15,334 -0.00(-0.61%)
Mar 22, 2021 0.4930 0.4930 0.4600 0.4628 29,478 -0.01(-1.85%)
Mar 19, 2021 0.4448 0.4886 0.4448 0.4715 75,500 +0.02(+4.78%)
Mar 18, 2021 0.4501 0.4599 0.4499 0.4500 109,280 -0.01(-2.17%)
Mar 17, 2021 0.4618 0.4651 0.4527 0.4600 20,141 -0.01(-1.50%)
Mar 16, 2021 0.4900 0.4999 0.4520 0.4670 52,913 -0.02(-4.69%)
Mar 15, 2021 0.4100 0.4959 0.4100 0.4900 84,066 +0.06(+13.06%)
Mar 12, 2021 0.4230 0.4339 0.4151 0.4334 46,500 +0.01(+1.76%)
Mar 11, 2021 0.4289 0.4336 0.4200 0.4259 20,772 -0.00(-0.49%)
Mar 10, 2021 0.4399 0.4404 0.4108 0.4280 175,217 +0.00(+0.07%)
Mar 09, 2021 0.4240 0.4321 0.4182 0.4277 38,374 -0.00(-0.53%)
Mar 08, 2021 0.4233 0.4350 0.4170 0.4300 85,089 +0.00(+0.58%)
Mar 05, 2021 0.4331 0.4350 0.4015 0.4275 176,600 -0.01(-1.88%)
Mar 04, 2021 0.4485 0.4700 0.4241 0.4357 71,229 -0.03(-7.06%)
Mar 03, 2021 0.4406 0.4752 0.4336 0.4688 44,247 +0.02(+4.15%)
Mar 02, 2021 0.4700 0.4700 0.4500 0.4501 173,143 -0.01(-1.68%)
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.