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 (%)
Jun 30, 2016 0.0750 0.0750 0.0750 0 +0.00(+6.23%)
Jun 29, 2016 0.0600 0.0706 0.0600 0.0706 850 +0.01(+12.96%)
Jun 28, 2016 0.0625 0.0625 0.0625 0.0625 860 -0.01(-13.31%)
Jun 27, 2016 0.0721 0.0721 0.0721 0.0721 3,500 -0.00(-3.87%)
Jun 24, 2016 0.0750 0.0750 0.0750 0.0750 2,500 +0.01(+16.64%)
Jun 20, 2016 0.0643 0.0643 0.0643 0 -0.01(-16.49%)
Jun 14, 2016 0.0770 0.0770 0.0770 0 -0.00(-3.02%)
Jun 13, 2016 0.0794 0.0794 0.0794 0.0794 5,000 +0.01(+22.34%)
Jun 08, 2016 0.0649 0.0649 0.0649 0 -0.00(-3.71%)
Jun 07, 2016 0.0674 0.0674 0.0674 0.0674 8,000 +0.01(+16.21%)
Jun 06, 2016 0.0667 0.0667 0.0580 0.0580 104,000 -0.01(-13.04%)
May 26, 2016 0.0667 0.0667 0.0667 0 -0.00(-1.33%)
May 24, 2016 0.0676 0.0676 0.0676 0 -0.01(-13.78%)
May 13, 2016 0.0784 0.0784 0.0784 0 -0.00(-0.76%)
May 12, 2016 0.0790 0.0790 0.0790 0.0790 172,000 +0.02(+24.61%)
May 09, 2016 0.0634 0.0634 0.0634 0 -0.00(-6.49%)
May 03, 2016 0.0678 0.0678 0.0678 10 -0.00(-5.83%)
Apr 29, 2016 0.0720 0.0720 0.0720 0 -0.01(-11.55%)
Apr 28, 2016 0.0814 0.0814 0.0814 0.0814 73,848 -0.01(-7.50%)
Apr 27, 2016 0.0890 0.0890 0.0880 0.0880 50,000 +0.01(+14.29%)
Apr 19, 2016 0.0770 0.0770 0.0770 0 -0.01(-7.23%)
Apr 18, 2016 0.0830 0.0830 0.0830 0.0830 1,500 -0.00(-0.84%)
Apr 15, 2016 0.0807 0.0837 0.0680 0.0837 22,500 +0.00(+0.00%)
Apr 14, 2016 0.0837 0.0837 0.0837 0.0837 30,000 +0.00(+4.62%)
Apr 13, 2016 0.0801 0.0801 0.0752 0.0800 7,700 +0.01(+6.67%)
Apr 08, 2016 0.0750 0.0750 0.0750 0 -0.01(-11.35%)
Apr 06, 2016 0.0846 0.0846 0.0846 0 -0.01(-6.00%)
Apr 04, 2016 0.0900 0.0900 0.0900 0 +0.00(+1.12%)
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.