dynaCERT Inc. (DYFSF)
OTCMKTS
· Delayed Price · Currency is USD
0.0991
+0.0019 (1.98%)
Jun 20, 2025, 11:06 AM EDT
dynaCERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.88% | 400 |
| Jun 18, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -1.09% | 86,512 |
| Jun 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.16% | 100 |
| Jun 16, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.51% | 114,740 |
| Jun 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.09% | 8,727 |
| Jun 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.86% | 50,000 |
| Jun 6, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -2.58% | 15,000 |
| Jun 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.14% | 449 |
| Jun 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Jun 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 25 |
| May 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.76% | 1,000 |
| May 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.14% | 66,500 |
| May 27, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.19% | 12,248 |
| May 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.48% | 5,000 |
| May 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.29% | 1,515 |
| May 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.84% | 1,000 |
| May 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,084 |
| May 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.10% | 1,000 |
| May 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.90% | 5,200 |
| May 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.97% | 5,000 |
| May 6, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.04% | 32,000 |
| May 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 50,000 |
| May 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.62% | 51,689 |
| May 1, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.71% | 22,800 |
| Apr 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.01% | 400 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.88% | 5,001 |
| Apr 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.27% | 10,300 |
| Apr 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.34% | 5,000 |
| Apr 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.94% | 10,000 |
| Apr 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.21% | 5,000 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.43% | 10,000 |
| Apr 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.04% | 15,000 |
| Apr 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.00% | 21,500 |
| Apr 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 10,250 |
| Apr 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.73% | 122,050 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.70% | 6,000 |
| Apr 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.06% | 3,500 |
| Apr 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.54% | 17,500 |
| Apr 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 500 |