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 )

0.1120 +0.0035 (+3.23%)
Streaming Delayed Price Updated: 11:11 AM 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 (%)
Aug 31, 2021 0.2267 0.2270 0.2193 0.2193 12,000 +0.01(+2.48%)
Aug 30, 2021 0.2020 0.2390 0.2020 0.2140 279,715 -0.01(-6.26%)
Aug 27, 2021 0.2255 0.2283 0.2238 0.2283 27,660 -0.00(-0.35%)
Aug 26, 2021 0.2351 0.2475 0.2291 0.2291 13,350 -0.01(-2.39%)
Aug 25, 2021 0.2384 0.2426 0.2289 0.2347 10,051 +0.00(+2.13%)
Aug 24, 2021 0.2352 0.2439 0.2298 0.2298 3,850 -0.01(-3.24%)
Aug 23, 2021 0.2250 0.2375 0.2249 0.2375 53,290 +0.02(+11.24%)
Aug 20, 2021 0.1999 0.2207 0.1999 0.2135 38,472 -0.00(-0.23%)
Aug 19, 2021 0.2026 0.2156 0.2026 0.2140 28,930 -0.01(-3.12%)
Aug 18, 2021 0.2200 0.2209 0.2160 0.2209 8,077 -0.00(-0.94%)
Aug 17, 2021 0.2318 0.2318 0.2214 0.2230 78,308 -0.01(-5.15%)
Aug 16, 2021 0.2480 0.2480 0.2301 0.2351 38,009 +0.01(+3.02%)
Aug 13, 2021 0.2410 0.2410 0.2264 0.2282 40,232 +0.01(+3.73%)
Aug 12, 2021 0.2197 0.2344 0.2188 0.2200 20,269 -0.01(-4.26%)
Aug 11, 2021 0.2225 0.2300 0.2225 0.2298 24,510 +0.00(+0.17%)
Aug 10, 2021 0.2350 0.2427 0.2213 0.2294 37,040 -0.01(-5.60%)
Aug 09, 2021 0.2500 0.2500 0.2385 0.2430 67,322 -0.00(-0.61%)
Aug 06, 2021 0.2537 0.2583 0.2445 0.2445 28,576 -0.01(-4.23%)
Aug 05, 2021 0.2740 0.2740 0.2553 0.2553 7,807 -0.02(-5.58%)
Aug 04, 2021 0.2570 0.2770 0.2570 0.2704 28,410 +0.00(+0.15%)
Aug 03, 2021 0.2839 0.2839 0.2700 0.2700 18,165 -0.01(-5.20%)
Aug 02, 2021 0.3132 0.3132 0.2803 0.2848 3,092 +0.00(+0.35%)
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%)
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.