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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynacert Inc (OP: DYFSF )

0.0941 -0.0089 (-8.64%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 15, 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 (%)
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%)
Apr 02, 2018 0.3286 0.3286 0.3286 0.3286 1,000 +0.01(+1.58%)
Mar 29, 2018 0.3235 0.3235 0.3235 0 +0.00(+0.09%)
Mar 28, 2018 0.3233 0.3233 0.3232 0.3232 15,001 -0.00(-1.49%)
Mar 27, 2018 0.3281 0.3281 0.3281 0.3281 4,000 -0.00(-1.12%)
Mar 26, 2018 0.3119 0.3320 0.3119 0.3318 334,000 +0.02(+5.67%)
Mar 23, 2018 0.3294 0.3294 0.3130 0.3140 22,675 -0.00(-0.51%)
Mar 22, 2018 0.3116 0.3200 0.3116 0.3156 7,500 +0.02(+5.20%)
Mar 21, 2018 0.2890 0.3068 0.2890 0.3000 18,000 -0.00(-1.45%)
Mar 20, 2018 0.2858 0.3044 0.2858 0.3044 23,818 -0.00(-0.20%)
Mar 19, 2018 0.3006 0.3050 0.3006 0.3050 30,000 +0.02(+7.13%)
Mar 16, 2018 0.2955 0.2960 0.2847 0.2847 33,600 +0.01(+1.90%)
Mar 15, 2018 0.2832 0.2832 0.2794 0.2794 17,900 +0.02(+7.05%)
Mar 13, 2018 0.2610 0.2610 0.2610 0 -0.04(-12.39%)
Mar 12, 2018 0.2973 0.3000 0.2865 0.2979 65,500 +0.02(+5.64%)
Mar 07, 2018 0.2820 0.2820 0.2820 0 -0.01(-2.76%)
Mar 06, 2018 0.2900 0.2900 0.2900 0.2900 5,000 -0.00(-1.23%)
Mar 05, 2018 0.2755 0.2936 0.2755 0.2936 3,700 +0.01(+5.01%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.