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, 2020 0.4209 0.4270 0.4083 0.4270 15,100 -0.00(-0.37%)
Jul 30, 2020 0.4216 0.4345 0.4216 0.4286 12,650 +0.04(+11.04%)
Jul 29, 2020 0.3869 0.3869 0.3800 0.3860 18,600 -0.00(-0.52%)
Jul 28, 2020 0.3911 0.3911 0.3766 0.3880 4,982 +0.02(+5.04%)
Jul 27, 2020 0.3788 0.3788 0.3694 0.3694 9,300 +0.01(+2.04%)
Jul 24, 2020 0.3581 0.3673 0.3571 0.3620 47,500 -0.03(-7.18%)
Jul 23, 2020 0.3838 0.3950 0.3838 0.3900 14,000 -0.01(-2.30%)
Jul 22, 2020 0.3671 0.3992 0.3671 0.3992 7,651 +0.03(+6.74%)
Jul 21, 2020 0.3815 0.3901 0.3600 0.3740 40,125 -0.03(-6.85%)
Jul 20, 2020 0.4172 0.4172 0.3886 0.4015 117,495 -0.01(-1.81%)
Jul 17, 2020 0.4243 0.4350 0.3937 0.4089 85,200 -0.03(-6.98%)
Jul 16, 2020 0.4400 0.4473 0.4311 0.4396 7,859 -0.02(-3.77%)
Jul 15, 2020 0.4550 0.4607 0.4550 0.4568 7,550 -0.01(-1.76%)
Jul 14, 2020 0.4800 0.4800 0.4500 0.4650 35,633 -0.01(-3.12%)
Jul 13, 2020 0.5065 0.5065 0.4800 0.4800 31,523 -0.03(-5.72%)
Jul 10, 2020 0.5040 0.5091 0.4900 0.5091 39,700 +0.00(+0.67%)
Jul 09, 2020 0.5000 0.5179 0.4950 0.5057 72,170 -0.00(-0.84%)
Jul 08, 2020 0.5269 0.5300 0.5046 0.5100 55,821 -0.02(-4.64%)
Jul 07, 2020 0.5780 0.5780 0.5300 0.5348 6,517 +0.00(+0.91%)
Jul 06, 2020 0.5200 0.5495 0.5200 0.5300 40,869 +0.03(+5.05%)
Jul 02, 2020 0.5254 0.5328 0.4954 0.5045 31,400 +0.05(+12.11%)
Jul 01, 2020 0.4130 0.4500 0.4130 0.4500 10,310 -0.03(-6.50%)
Jun 30, 2020 0.4949 0.4949 0.4653 0.4813 44,458 -0.03(-5.89%)
Jun 29, 2020 0.4956 0.5114 0.4956 0.5114 10,478 +0.01(+1.69%)
Jun 26, 2020 0.5142 0.5169 0.5029 0.5029 8,000 -0.01(-2.18%)
Jun 25, 2020 0.5078 0.5163 0.5050 0.5141 121,750 +0.01(+1.26%)
Jun 24, 2020 0.5500 0.5500 0.5000 0.5077 59,154 -0.04(-7.69%)
Jun 23, 2020 0.5650 0.5665 0.5500 0.5500 81,300 -0.01(-1.19%)
Jun 22, 2020 0.5556 0.5655 0.5556 0.5566 11,475 +0.01(+1.20%)
Jun 19, 2020 0.5700 0.5700 0.5500 0.5500 102,400 -0.02(-3.51%)
Jun 18, 2020 0.5500 0.5700 0.5389 0.5700 86,323 +0.03(+5.03%)
Jun 17, 2020 0.5427 0.5427 0.5427 0.5427 4,600 +0.01(+1.76%)
Jun 16, 2020 0.5360 0.5367 0.5251 0.5333 15,084 +0.01(+1.04%)
Jun 15, 2020 0.5400 0.5400 0.5150 0.5278 18,897 -0.02(-3.30%)
Jun 12, 2020 0.5458 0.5458 0.5458 0.5458 8,200 +0.02(+3.61%)
Jun 11, 2020 0.5500 0.5500 0.5080 0.5268 39,196 -0.05(-9.17%)
Jun 10, 2020 0.6000 0.6000 0.5406 0.5800 83,447 -0.01(-0.87%)
Jun 09, 2020 0.5890 0.5900 0.5800 0.5851 31,201 +0.02(+3.91%)
Jun 08, 2020 0.5649 0.5792 0.5577 0.5631 54,600 -0.00(-0.04%)
Jun 05, 2020 0.5789 0.5850 0.5399 0.5633 141,600 -0.00(-0.09%)
Jun 04, 2020 0.5744 0.5811 0.5629 0.5638 26,038 -0.02(-4.16%)
Jun 03, 2020 0.5500 0.5910 0.5463 0.5883 58,895 +0.02(+3.21%)
Jun 02, 2020 0.5740 0.5839 0.5670 0.5700 22,940 -0.02(-2.56%)
Jun 01, 2020 0.5800 0.5975 0.5501 0.5850 71,142 +0.00(+0.60%)
May 29, 2020 0.5978 0.5978 0.5800 0.5815 11,700 -0.02(-3.53%)
May 28, 2020 0.6087 0.6100 0.5887 0.6028 5,990 -0.01(-2.06%)
May 27, 2020 0.6641 0.6714 0.5996 0.6155 153,428 -0.00(-0.76%)
May 26, 2020 0.5307 0.6226 0.5307 0.6202 143,617 +0.12(+24.04%)
May 22, 2020 0.5081 0.5081 0.4975 0.5000 10,400 -0.01(-1.34%)
May 21, 2020 0.5060 0.5068 0.5060 0.5068 1,950 +0.01(+1.36%)
May 20, 2020 0.4980 0.5002 0.4845 0.5000 14,700 +0.00(+0.40%)
May 19, 2020 0.5000 0.5000 0.4955 0.4980 2,211 -0.00(-0.40%)
May 18, 2020 0.4475 0.5100 0.4475 0.5000 34,157 +0.03(+5.91%)
May 15, 2020 0.4582 0.4781 0.4582 0.4721 37,100 -0.00(-0.69%)
May 14, 2020 0.4900 0.4938 0.4550 0.4754 70,488 +0.03(+5.93%)
May 13, 2020 0.4723 0.4723 0.4488 0.4488 34,900 -0.04(-7.84%)
May 12, 2020 0.5179 0.5180 0.4802 0.4870 140,927 -0.02(-3.30%)
May 11, 2020 0.4840 0.5400 0.4840 0.5036 132,375 +0.05(+12.16%)
May 08, 2020 0.4416 0.4490 0.4348 0.4490 11,900 +0.01(+2.05%)
May 07, 2020 0.4221 0.4454 0.4221 0.4400 33,400 +0.03(+6.18%)
May 06, 2020 0.4300 0.4300 0.4144 0.4144 24,000 -0.02(-3.92%)
May 05, 2020 0.4313 0.4313 0.4313 0.4313 1,000 +0.00(+0.72%)
May 04, 2020 0.4436 0.4436 0.4281 0.4282 24,532 -0.02(-3.49%)
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.