Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynacert Inc (OP: DYFSF )

0.1572 +0.0072 (+4.80%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jul 17, 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 17, 2024 0.1520 0.1572 0.1520 0.1572 27,831 +0.01(+4.80%)
Jul 16, 2024 0.1500 0.1500 0.1500 0.1500 9,525 -0.01(-3.41%)
Jul 12, 2024 0.1553 9,000 +0.01(+5.29%)
Jul 11, 2024 0.1424 0.1475 0.1424 0.1475 17,500 +0.00(+3.00%)
Jul 10, 2024 0.1472 0.1531 0.1432 0.1432 22,010 -0.02(-13.21%)
Jul 09, 2024 0.1570 0.1650 0.1570 0.1650 5,200 +0.01(+3.13%)
Jul 08, 2024 0.1780 0.1780 0.1600 0.1600 15,005 -0.01(-3.85%)
Jul 05, 2024 0.1721 0.1721 0.1664 0.1664 10,535 -0.03(-13.33%)
Jul 03, 2024 0.1600 0.1980 0.1600 0.1920 42,373 +0.04(+23.63%)
Jul 02, 2024 0.1283 0.1553 0.1283 0.1553 17,010 +0.03(+24.24%)
Jul 01, 2024 0.1170 0.1250 0.1100 0.1250 60,250 +0.02(+16.50%)
Jun 28, 2024 0.1073 0.1073 0.1073 0.1073 5,000 +0.00(+0.66%)
Jun 27, 2024 0.1020 0.1066 0.1020 0.1066 10,025 +0.00(+4.51%)
Jun 26, 2024 0.1020 0.1020 0.1020 0.1020 3,300 +0.00(+0.00%)
Jun 25, 2024 0.1022 0.1022 0.1020 0.1020 40,000 -0.00(-0.97%)
Jun 24, 2024 0.1030 0.1030 0.1030 0.1030 5,040 +0.00(+0.00%)
Jun 21, 2024 0.1100 0.1100 0.1030 0.1030 19,351 -0.01(-7.21%)
Jun 20, 2024 0.1110 0.1110 0.1110 0.1110 300 +0.00(+0.45%)
Jun 18, 2024 0.1105 0.1105 0.1105 0.1105 600 -0.00(-0.81%)
Jun 17, 2024 0.1106 0.1114 0.1106 0.1114 4,101 +0.00(+0.00%)
Jun 14, 2024 0.1114 0.1114 0.1114 0.1114 251 -0.00(-2.88%)
Jun 13, 2024 0.1056 0.1147 0.1056 0.1147 24,000 +0.01(+5.91%)
Jun 10, 2024 0.1083 3 -0.01(-5.41%)
Jun 05, 2024 0.1145 0 -0.00(-0.09%)
Jun 04, 2024 0.1146 0.1146 0.1146 0.1146 10,081 +0.00(+3.90%)
Jun 03, 2024 0.1080 0.1114 0.1079 0.1103 21,603 +0.00(+2.32%)
May 31, 2024 0.1078 0.1078 0.1078 0.1078 400 +0.00(+0.19%)
May 30, 2024 0.1064 0.1086 0.1064 0.1076 9,049 -0.00(-4.01%)
May 28, 2024 0.1121 1,500 -0.00(-2.44%)
May 23, 2024 0.1149 0 +0.01(+5.90%)
May 22, 2024 0.1080 0.1090 0.1080 0.1085 16,800 +0.00(+3.33%)
May 21, 2024 0.1021 0.1050 0.1020 0.1050 21,800 +0.00(+3.75%)
May 17, 2024 0.1012 0 +0.00(+2.12%)
May 16, 2024 0.0953 0.0991 0.0953 0.0991 1,600 +0.00(+5.31%)
May 15, 2024 0.0951 0.0951 0.0941 0.0941 16,000 -0.01(-8.64%)
May 13, 2024 0.1030 0 +0.00(+4.99%)
May 10, 2024 0.0981 0.0981 0.0981 0.0981 1,200 +0.00(+3.15%)
May 09, 2024 0.0951 0.0951 0.0951 0.0951 1,518 -0.01(-6.12%)
May 08, 2024 0.1032 0.1032 0.1013 0.1013 41,000 -0.00(-3.52%)
May 06, 2024 0.1050 0 +0.00(+2.94%)
May 03, 2024 0.0991 0.1020 0.0989 0.1020 76,000 +0.00(+1.09%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.