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 (%)
Jul 31, 2017 0.5332 0.5332 0.4699 0.4699 11,200 -0.05(-10.41%)
Jul 28, 2017 0.5273 0.5273 0.5245 0.5245 600 +0.03(+6.09%)
Jul 27, 2017 0.5100 0.5200 0.4944 0.4944 38,434 -0.04(-7.02%)
Jul 24, 2017 0.5317 0.5317 0.5317 0 +0.03(+6.62%)
Jul 21, 2017 0.5051 0.5051 0.4987 0.4987 590 -0.01(-1.54%)
Jul 20, 2017 0.5128 0.5128 0.5065 0.5065 10,160 +0.01(+1.30%)
Jul 19, 2017 0.5000 0.5000 0.5000 0.5000 8,200 -0.02(-4.40%)
Jul 17, 2017 0.5230 0.5230 0.5230 0 -0.01(-2.35%)
Jul 14, 2017 0.5411 0.5473 0.5356 0.5356 74,532 -0.01(-2.24%)
Jul 13, 2017 0.5387 0.5635 0.5387 0.5479 117,700 -0.03(-5.37%)
Jul 12, 2017 0.4998 0.5790 0.4998 0.5790 364,000 +0.07(+13.53%)
Jul 11, 2017 0.5596 0.5600 0.5100 0.5100 43,900 -0.06(-10.93%)
Jul 10, 2017 0.5950 0.5950 0.5726 0.5726 48,800 -0.02(-3.96%)
Jul 07, 2017 0.6144 0.6144 0.5962 0.5962 800 -0.03(-4.26%)
Jul 06, 2017 0.6226 0.6227 0.6225 0.6227 80,120 -0.01(-1.00%)
Jul 05, 2017 0.6406 0.6406 0.6290 0.6290 10,470 -0.01(-0.99%)
Jul 03, 2017 0.6353 0.6353 0.6353 0.6353 0 +0.00(+0.00%)
Jun 30, 2017 0.6353 0.6353 0.6353 0 +0.01(+1.76%)
Jun 29, 2017 0.6324 0.6324 0.6203 0.6243 53,700 -0.01(-1.03%)
Jun 28, 2017 0.6309 0.6309 0.6305 0.6308 29,950 +0.02(+4.11%)
Jun 26, 2017 0.6059 0.6059 0.6059 0 +0.01(+1.63%)
Jun 23, 2017 0.6035 0.6035 0.5962 0.5962 21,350 -0.01(-1.62%)
Jun 22, 2017 0.5945 0.6071 0.5945 0.6060 43,250 +0.00(+0.53%)
Jun 21, 2017 0.5996 0.6028 0.5996 0.6028 23,500 -0.01(-1.50%)
Jun 20, 2017 0.6120 0.6120 0.6120 0.6120 1,000 -0.01(-0.97%)
Jun 19, 2017 0.6212 0.6251 0.6180 0.6180 39,000 -0.01(-1.87%)
Jun 16, 2017 0.6526 0.6526 0.6059 0.6298 40,506 +0.03(+4.15%)
Jun 15, 2017 0.6049 0.6049 0.5852 0.6047 130,935 -0.01(-0.87%)
Jun 14, 2017 0.6100 0.6100 0.6100 0.6100 17,000 +0.00(+0.00%)
Jun 13, 2017 0.6292 0.6292 0.6100 0.6100 103,500 -0.01(-2.32%)
Jun 12, 2017 0.6303 0.6303 0.6164 0.6245 70,400 -0.02(-3.79%)
Jun 09, 2017 0.6486 0.6561 0.6486 0.6491 14,530 -0.00(-0.14%)
Jun 08, 2017 0.6500 0.6500 0.6461 0.6500 81,000 +0.06(+9.39%)
Jun 07, 2017 0.5910 0.5950 0.5824 0.5942 3,500 -0.03(-4.53%)
Jun 06, 2017 0.6224 0.6224 0.6224 0.6224 15,000 -0.04(-5.32%)
Jun 05, 2017 0.6575 0.6575 0.6574 0.6574 17,000 +0.01(+1.61%)
Jun 02, 2017 0.6470 0.6470 0.6470 0.6470 2,500 -0.04(-5.82%)
May 31, 2017 0.6870 0.6870 0.6870 0 -0.02(-3.42%)
May 26, 2017 0.7113 0.7113 0.7113 0 -0.02(-3.36%)
May 25, 2017 0.7400 0.7400 0.7360 0.7360 17,500 -0.01(-0.94%)
May 24, 2017 0.7490 0.7523 0.7379 0.7430 18,875 +0.00(+0.41%)
May 23, 2017 0.7400 0.7400 0.7400 0.7400 6,741 +0.01(+1.37%)
May 22, 2017 0.7300 0.7300 0.7300 0.7300 1,475 +0.06(+9.45%)
May 18, 2017 0.6670 0.6670 0.6670 0 +0.00(+0.45%)
May 17, 2017 0.6671 0.6700 0.6640 0.6640 14,924 -0.06(-7.78%)
May 15, 2017 0.7200 0.7200 0.7200 0 -0.01(-1.69%)
May 12, 2017 0.7460 0.7460 0.7060 0.7324 21,019 -0.00(-0.16%)
May 11, 2017 0.7400 0.7400 0.7336 0.7336 23,513 +0.02(+3.08%)
May 09, 2017 0.7117 0.7117 0.7117 0 -0.03(-4.21%)
May 08, 2017 0.7500 0.7500 0.7360 0.7430 9,238 -0.00(-0.13%)
May 05, 2017 0.7370 0.7440 0.7370 0.7440 1,500 +0.01(+0.95%)
May 04, 2017 0.7523 0.7523 0.7370 0.7370 14,670 -0.02(-2.19%)
May 03, 2017 0.7190 0.7674 0.7190 0.7535 48,780 -0.02(-2.61%)
May 02, 2017 0.7606 0.7737 0.7606 0.7737 7,000 +0.06(+8.33%)
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.