Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Dynacert Inc (OP: DYFSF )

0.1495 -0.0075 (-4.78%)
Streaming Delayed Price Updated: 1:24 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 0.2207 0.2207 0.2207 0 +0.01(+6.26%)
Jun 27, 2018 0.2077 0.2077 0.2077 0 +0.00(+1.15%)
Jun 26, 2018 0.2053 0.2053 0.2053 0.2053 150 -0.03(-13.38%)
Jun 22, 2018 0.2370 0.2370 0.2370 0 +0.00(+0.47%)
Jun 21, 2018 0.2267 0.2359 0.2267 0.2359 3,500 +0.03(+12.33%)
Jun 19, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 15, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 14, 2018 0.2100 0.2100 0.2100 0.2100 100 -0.01(-3.18%)
Jun 13, 2018 0.2169 0.2169 0.2169 0.2169 11,500 -0.01(-4.45%)
Jun 08, 2018 0.2270 0.2270 0.2270 0 +0.01(+6.22%)
Jun 07, 2018 0.2137 0.2137 0.2137 0.2137 300 +0.04(+21.84%)
Jun 06, 2018 0.1961 0.1961 0.1754 0.1754 6,000 -0.02(-9.68%)
Jun 05, 2018 0.1821 0.1942 0.1821 0.1942 3,790 -0.02(-9.67%)
Jun 04, 2018 0.2620 0.2620 0.2150 0.2150 23,500 -0.03(-12.10%)
May 31, 2018 0.2446 0.2446 0.2446 0 -0.03(-12.01%)
May 30, 2018 0.2780 0.2780 0.2780 0.2780 3,000 +0.00(+0.85%)
May 25, 2018 0.2757 0.2757 0.2757 0 -0.01(-5.05%)
May 23, 2018 0.2903 0.2903 0.2903 0 +0.01(+3.68%)
May 21, 2018 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
May 18, 2018 0.2978 0.3073 0.2940 0.3000 58,600 +0.00(+0.64%)
May 17, 2018 0.2939 0.2981 0.2939 0.2981 51,684 +0.02(+8.40%)
May 16, 2018 0.2787 0.2787 0.2717 0.2750 8,700 +0.01(+2.12%)
May 15, 2018 0.2840 0.2840 0.2693 0.2693 3,300 -0.02(-7.46%)
May 11, 2018 0.2910 0.2910 0.2910 0 +0.00(+0.24%)
May 09, 2018 0.2903 0.2903 0.2903 0 -0.00(-1.60%)
May 08, 2018 0.3000 0.3000 0.2885 0.2950 3,800 -0.02(-6.85%)
May 07, 2018 0.3167 0.3167 0.3167 0.3167 1,000 +0.02(+7.76%)
May 03, 2018 0.2939 0.2939 0.2939 0 -0.02(-4.89%)
May 02, 2018 0.3165 0.3279 0.3090 0.3090 46,000 -0.01(-3.38%)
May 01, 2018 0.3198 0.3198 0.3198 0.3198 3,300 +0.01(+3.47%)
Apr 26, 2018 0.3091 0.3091 0.3091 0 +0.01(+2.38%)
Apr 25, 2018 0.3282 0.3282 0.3019 0.3019 3,000 -0.03(-9.34%)
Apr 24, 2018 0.3400 0.3400 0.3320 0.3330 8,909 -0.02(-5.56%)
Apr 23, 2018 0.3623 0.3634 0.3526 0.3526 44,000 +0.00(+1.35%)
Apr 20, 2018 0.3479 0.3479 0.3479 0.3479 1,000 +0.01(+3.11%)
Apr 19, 2018 0.3600 0.3600 0.3374 0.3374 15,650 -0.00(-0.76%)
Apr 16, 2018 0.3400 0.3400 0.3400 0 +0.01(+2.91%)
Apr 13, 2018 0.3300 0.3304 0.3300 0.3304 1,100 -0.02(-5.33%)
Apr 12, 2018 0.3490 0.3490 0.3490 0.3490 1,000 +0.01(+2.26%)
Apr 10, 2018 0.3413 0.3413 0.3413 0 -0.00(-0.38%)
Apr 09, 2018 0.3426 0.3426 0.3426 0.3426 2,000 +0.01(+3.50%)
Apr 06, 2018 0.3474 0.3474 0.3310 0.3310 31,100 -0.02(-4.89%)
Apr 05, 2018 0.3340 0.3480 0.3324 0.3480 105,677 +0.02(+5.36%)
Apr 04, 2018 0.3300 0.3303 0.3300 0.3303 4,500 +0.00(+0.40%)
Apr 03, 2018 0.3447 0.3452 0.3290 0.3290 13,555 +0.00(+0.12%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.