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 30, 2021 0.2811 0.2919 0.2811 0.2838 5,290 -0.00(-0.63%)
Jul 29, 2021 0.2833 0.2856 0.2761 0.2856 27,799 +0.01(+2.48%)
Jul 28, 2021 0.2850 0.2850 0.2787 0.2787 762 -0.00(-1.28%)
Jul 27, 2021 0.2794 0.2823 0.2750 0.2823 3,080 -0.00(-1.57%)
Jul 26, 2021 0.2884 0.2884 0.2824 0.2868 6,500 +0.00(+0.42%)
Jul 23, 2021 0.2858 0.2880 0.2854 0.2856 72,900 -0.01(-3.42%)
Jul 22, 2021 0.3000 0.3000 0.2932 0.2957 10,927 +0.00(+1.48%)
Jul 21, 2021 0.2824 0.2986 0.2824 0.2914 47,101 +0.01(+5.20%)
Jul 20, 2021 0.2783 0.2798 0.2730 0.2770 24,043 -0.00(-0.54%)
Jul 19, 2021 0.2900 0.3000 0.2750 0.2785 88,287 -0.02(-6.70%)
Jul 16, 2021 0.3000 0.3050 0.2985 0.2985 20,635 +0.00(+0.64%)
Jul 15, 2021 0.3054 0.3054 0.2966 0.2966 6,037 -0.01(-3.39%)
Jul 14, 2021 0.3200 0.3200 0.3029 0.3070 14,665 -0.01(-2.94%)
Jul 13, 2021 0.3000 0.3163 0.2961 0.3163 7,394 +0.01(+3.91%)
Jul 12, 2021 0.3002 0.3131 0.3002 0.3044 110,690 -0.00(-0.10%)
Jul 09, 2021 0.3083 0.3083 0.3047 0.3047 1,329 -0.00(-0.59%)
Jul 08, 2021 0.3028 0.3070 0.3028 0.3065 16,017 +0.01(+3.58%)
Jul 07, 2021 0.3076 0.3076 0.2951 0.2959 10,562 -0.01(-2.98%)
Jul 06, 2021 0.2970 0.3178 0.2970 0.3050 53,357 +0.01(+1.84%)
Jul 02, 2021 0.3063 0.3165 0.2957 0.2995 266,667 -0.00(-0.17%)
Jul 01, 2021 0.3000 0.3201 0.3000 0.3000 18,685 +0.00(+0.98%)
Jun 30, 2021 0.2810 0.2971 0.2810 0.2971 39,549 +0.02(+6.56%)
Jun 29, 2021 0.2749 0.2835 0.2740 0.2788 54,560 -0.01(-2.11%)
Jun 28, 2021 0.3039 0.3039 0.2800 0.2848 8,643 -0.00(-0.42%)
Jun 25, 2021 0.2755 0.2860 0.2750 0.2860 21,469 +0.02(+7.00%)
Jun 24, 2021 0.2709 0.2709 0.2673 0.2673 2,040 -0.00(-0.82%)
Jun 23, 2021 0.2715 0.2773 0.2638 0.2695 43,600 +0.00(+1.20%)
Jun 22, 2021 0.2829 0.2829 0.2663 0.2663 22,720 -0.02(-5.63%)
Jun 21, 2021 0.2877 0.2877 0.2700 0.2822 53,456 +0.01(+4.95%)
Jun 18, 2021 0.3050 0.3143 0.2689 0.2689 58,773 -0.05(-14.36%)
Jun 17, 2021 0.3250 0.3250 0.3135 0.3140 29,505 -0.02(-4.59%)
Jun 16, 2021 0.3261 0.3293 0.3230 0.3291 20,424 -0.00(-1.17%)
Jun 15, 2021 0.3293 0.3400 0.3279 0.3330 9,087 -0.01(-2.57%)
Jun 14, 2021 0.3372 0.3418 0.3367 0.3418 9,517 +0.00(+1.42%)
Jun 11, 2021 0.3490 0.3490 0.3320 0.3370 319,393 -0.02(-4.40%)
Jun 10, 2021 0.3529 0.3553 0.3473 0.3525 26,826 +0.01(+1.61%)
Jun 09, 2021 0.3500 0.3556 0.3381 0.3469 13,990 -0.01(-2.17%)
Jun 08, 2021 0.3422 0.3546 0.3422 0.3546 1,620 +0.00(+0.48%)
Jun 07, 2021 0.3447 0.3529 0.3390 0.3529 5,870 +0.00(+0.94%)
Jun 04, 2021 0.3400 0.3499 0.3400 0.3496 12,376 +0.00(+1.33%)
Jun 03, 2021 0.3500 0.3500 0.3430 0.3450 22,158 -0.01(-1.57%)
Jun 02, 2021 0.3459 0.3540 0.3455 0.3505 29,171 +0.01(+3.09%)
Jun 01, 2021 0.3300 0.3585 0.3300 0.3400 63,784 -0.01(-2.86%)
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%)
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.