U.S. markets closed

dynaCERT Inc. (DYFSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.4971+0.0013 (+0.26%)
At close: 3:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20200.50000.51000.46000.50000.5000146,500
Sep 17, 20200.49000.50000.48000.50000.500088,600
Sep 16, 20200.51000.53000.48000.49000.4900501,200
Sep 15, 20200.51000.52000.49000.50000.50001,246,500
Sep 14, 20200.51000.53000.49000.51000.5100426,500
Sep 11, 20200.54000.54000.50000.50000.5000383,800
Sep 10, 20200.51000.54000.51000.52000.5200438,900
Sep 09, 20200.54000.58000.52000.52000.5200925,800
Sep 08, 20200.54000.56000.52000.54000.54001,833,700
Sep 04, 20200.47000.52000.47000.52000.520094,100
Sep 03, 20200.51000.53000.50000.51000.510029,700
Sep 02, 20200.50000.51000.49000.51000.510031,900
Sep 01, 20200.54000.56000.50000.50000.5000104,800
Aug 31, 20200.57000.58000.53000.53000.5300178,200
Aug 28, 20200.53000.56000.53000.55000.550029,000
Aug 27, 20200.56000.57000.53000.54000.540050,400
Aug 26, 20200.55000.57000.54000.56000.5600121,900
Aug 25, 20200.58000.58000.55000.55000.550028,300
Aug 24, 20200.58000.59000.56000.57000.5700209,700
Aug 21, 20200.57000.58000.55000.56000.560061,100
Aug 20, 20200.56000.58000.55000.56000.560061,500
Aug 19, 20200.55000.56000.53000.55000.5500104,800
Aug 18, 20200.53000.55000.53000.55000.550019,700
Aug 17, 20200.55000.55000.53000.53000.530080,400
Aug 14, 20200.55000.58000.54000.55000.550066,800
Aug 13, 20200.57000.59000.54000.56000.560014,700
Aug 12, 20200.58000.61000.56000.56000.5600194,800
Aug 11, 20200.58000.58000.53000.55000.5500431,900
Aug 10, 20200.50000.55000.49000.54000.5400161,900
Aug 07, 20200.47000.47000.45000.46000.460030,900
Aug 06, 20200.50000.50000.45000.46000.46006,500
Aug 05, 20200.48000.48000.46000.46000.460012,400
Aug 04, 20200.49000.49000.46000.48000.48005,800
Aug 03, 20200.40000.46000.40000.46000.460016,000
Jul 31, 20200.42000.43000.41000.43000.430015,100
Jul 30, 20200.42000.43000.42000.43000.430012,700
Jul 29, 20200.39000.39000.38000.39000.390018,600
Jul 28, 20200.38000.39000.38000.39000.39005,000
Jul 27, 20200.38000.38000.37000.37000.37009,300
Jul 24, 20200.36000.37000.36000.36000.360047,500
Jul 23, 20200.38000.40000.38000.39000.390014,000
Jul 22, 20200.37000.40000.37000.40000.40007,700
Jul 21, 20200.38000.39000.36000.37000.370040,100
Jul 20, 20200.42000.42000.39000.40000.4000117,500
Jul 17, 20200.42000.44000.39000.41000.410085,300
Jul 16, 20200.44000.45000.43000.44000.44007,900
Jul 15, 20200.46000.46000.46000.46000.46007,600
Jul 14, 20200.48000.48000.45000.47000.470035,600
Jul 13, 20200.51000.51000.48000.48000.480031,500
Jul 10, 20200.50000.51000.49000.51000.510039,700
Jul 09, 20200.50000.52000.50000.51000.510072,200
Jul 08, 20200.53000.53000.50000.51000.510055,800
Jul 07, 20200.58000.58000.53000.53000.53006,500
Jul 06, 20200.52000.55000.52000.53000.530040,900
Jul 02, 20200.53000.53000.50000.50000.500031,500
Jul 01, 20200.41000.45000.41000.45000.450010,300
Jun 30, 20200.49000.49000.47000.48000.480044,500
Jun 29, 20200.50000.51000.50000.51000.510010,500
Jun 26, 20200.51000.52000.50000.50000.50008,000
Jun 25, 20200.51000.52000.51000.51000.5100121,800
Jun 24, 20200.55000.55000.50000.51000.510059,200
Jun 23, 20200.56000.57000.55000.55000.550081,300
Jun 22, 20200.56000.57000.56000.56000.560011,500
Jun 19, 20200.57000.57000.55000.55000.5500102,500
Jun 18, 20200.55000.57000.54000.57000.570086,300
Jun 17, 20200.54000.54000.54000.54000.54004,600
Jun 16, 20200.54000.54000.53000.53000.530015,100
Jun 15, 20200.54000.54000.52000.53000.530018,900
Jun 12, 20200.55000.55000.55000.55000.55008,200
Jun 11, 20200.51000.55000.51000.53000.530039,200
Jun 10, 20200.60000.60000.54000.58000.580083,400
Jun 09, 20200.59000.59000.58000.59000.590031,200
Jun 08, 20200.56000.58000.56000.56000.560054,600
Jun 05, 20200.59000.59000.54000.56000.5600141,600
Jun 04, 20200.57000.58000.56000.56000.560026,000
Jun 03, 20200.55000.59000.55000.59000.590058,900
Jun 02, 20200.57000.58000.57000.57000.570022,900
Jun 01, 20200.58000.60000.55000.59000.590071,100
May 29, 20200.60000.60000.58000.58000.580011,800
May 28, 20200.61000.61000.59000.60000.60006,000
May 27, 20200.66000.67000.60000.62000.6200153,400
May 26, 20200.53000.62000.53000.62000.6200143,600
May 22, 20200.51000.51000.50000.50000.500010,500
May 21, 20200.51000.51000.51000.51000.51002,000
May 20, 20200.50000.50000.48000.50000.500014,700
May 19, 20200.50000.50000.50000.50000.50002,200
May 18, 20200.45000.51000.45000.50000.500034,200
May 15, 20200.46000.48000.46000.47000.470037,200
May 14, 20200.49000.49000.46000.48000.480070,500
May 13, 20200.47000.47000.45000.45000.450034,900
May 12, 20200.52000.52000.48000.49000.4900140,900
May 11, 20200.48000.54000.48000.50000.5000132,400
May 08, 20200.44000.45000.43000.45000.450012,000
May 07, 20200.42000.45000.42000.44000.440033,400
May 06, 20200.43000.43000.41000.41000.410024,000
May 05, 20200.43000.43000.43000.43000.43001,000
May 04, 20200.44000.44000.43000.43000.430024,500
May 01, 20200.42000.44000.42000.44000.440011,100
Apr 30, 20200.44000.45000.41000.45000.450047,400
Apr 29, 20200.47000.47000.45000.45000.450018,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...