Skip to main content
dynaCERT Inc. (DYFSF)
OTCMKTS · Delayed Price · Currency is USD
0.130
0.00 (0.00%)
Dec 23, 2024, 3:00 PM EST

dynaCERT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20240.120.120.120.120.12--
Dec 23, 20240.120.120.120.120.12-3.94%73,509
Dec 20, 20240.120.130.120.130.13-2.31%16,300
Dec 19, 20240.130.130.130.130.138.33%5,000
Dec 18, 20240.120.120.120.120.12-1.32%10,000
Dec 17, 20240.130.130.120.120.12-2.95%10,111
Dec 16, 20240.130.130.120.130.13-1.34%17,750
Dec 13, 20240.130.130.120.130.13-3.13%16,000
Dec 12, 20240.130.130.130.130.13-0.69%297
Dec 11, 20240.140.140.130.130.13-4.93%21,199
Dec 10, 20240.130.140.130.140.143.45%85,100
Dec 9, 20240.130.130.130.130.13-21
Dec 6, 20240.130.130.130.130.131.24%22,219
Dec 5, 20240.130.130.130.130.13-1.79%500
Dec 4, 20240.130.140.130.140.14-1.78%121,100
Dec 3, 20240.150.150.140.140.14-1.82%35,350
Dec 2, 20240.140.140.140.140.14-5,850
Nov 29, 20240.130.140.130.140.140.72%3,100
Nov 27, 20240.140.140.140.140.146.27%36,820
Nov 26, 20240.140.140.130.130.13-6.44%5,100
Nov 25, 20240.140.140.140.140.14-1.89%80,100
Nov 22, 20240.120.140.120.140.1414.83%146,846
Nov 21, 20240.140.140.120.120.12-10.01%24,500
Nov 20, 20240.160.160.140.140.14-8.86%43,000
Nov 19, 20240.150.150.150.150.157.03%9,000
Nov 18, 20240.140.140.140.140.141.70%12,500
Nov 15, 20240.130.140.130.140.146.27%26,100
Nov 14, 20240.130.130.130.130.132.51%2,175
Nov 13, 20240.150.150.130.130.13-9.61%28,951
Nov 12, 20240.140.140.140.140.14-2.65%26,725
Nov 11, 20240.150.150.150.150.15-2.68%5,000
Nov 8, 20240.150.150.150.150.15--
Nov 7, 20240.140.150.140.150.152.12%10,100
Nov 6, 20240.140.150.140.150.15-0.17%38,908
Nov 5, 20240.150.150.150.150.15-1.38%22,644
Nov 4, 20240.150.150.150.150.15-1.20%11,805
Nov 1, 20240.150.150.140.150.150.33%40,000
Oct 31, 20240.150.150.150.150.15-4.78%9,000
Oct 30, 20240.160.160.160.160.16-4.68%18,839
Oct 29, 20240.160.160.160.160.16-5,170
Oct 28, 20240.170.170.160.160.166.60%15,303
Oct 25, 20240.170.170.150.150.15-1.09%23,534
Oct 24, 20240.170.170.160.160.16-3.91%9,900
Oct 23, 20240.170.170.160.160.160.34%28,190
Oct 22, 20240.160.160.160.160.16-1.43%42,500
Oct 21, 20240.170.170.160.160.160.12%10,100
Oct 18, 20240.170.170.160.160.162.59%16,200
Oct 17, 20240.160.160.160.160.164.58%17,000
Oct 16, 20240.150.150.150.150.15--
Oct 15, 20240.150.150.150.150.15-7.27%2,000
Oct 14, 20240.170.170.170.170.17-6,400
Oct 11, 20240.170.170.170.170.17-1,000
Oct 10, 20240.170.170.170.170.17-42,997
Oct 9, 20240.180.180.150.170.17-4.84%131,115
Oct 8, 20240.210.210.170.170.17-3.67%17,000
Oct 7, 20240.210.210.170.180.18-0.17%42,858
Oct 4, 20240.150.200.150.180.1828.79%43,638
Oct 3, 20240.150.150.140.140.14-7.28%26,750
Oct 2, 20240.150.150.150.150.15--
Oct 1, 20240.150.150.150.150.150.67%5,025
Sep 30, 20240.150.150.150.150.152.95%500
Sep 27, 20240.150.150.140.150.15-0.88%15,500
Sep 26, 20240.150.150.150.150.154.63%15,500
Sep 25, 20240.140.150.140.140.142.63%17,200
Sep 24, 20240.140.140.140.140.14-2.21%1,090
Sep 23, 20240.140.140.140.140.14-2.78%500
Sep 20, 20240.140.140.140.140.14--
Sep 19, 20240.140.140.140.140.14--
Sep 18, 20240.160.160.140.140.14-1.37%1,350
Sep 17, 20240.160.160.140.150.15-1.82%22,735
Sep 16, 20240.150.160.140.150.151.14%49,500
Sep 13, 20240.150.150.150.150.158.90%6,750
Sep 12, 20240.130.140.130.140.140.75%52,250
Sep 11, 20240.130.130.130.130.13--
Sep 10, 20240.130.130.130.130.13--
Sep 9, 20240.130.130.130.130.13--
Sep 6, 20240.130.130.130.130.13-0.07%313
Sep 5, 20240.130.130.130.130.131.95%-
Sep 4, 20240.130.130.130.130.13-5,000
Sep 3, 20240.130.130.130.130.13--
Aug 30, 20240.130.130.130.130.13-0.35%5,000
Aug 29, 20240.130.130.130.130.13-0.64%1,750
Aug 28, 20240.130.130.130.130.13--
Aug 27, 20240.140.140.130.130.13-2.53%16,924
Aug 26, 20240.140.140.140.140.14-3.33%461
Aug 23, 20240.140.140.140.140.140.71%15,400
Aug 22, 20240.140.140.140.140.14-5,200
Aug 21, 20240.140.140.140.140.14-5
Aug 20, 20240.140.140.140.140.142.34%5,380
Aug 19, 20240.140.140.140.140.145.23%12,625
Aug 16, 20240.120.130.120.130.13-2.78%5,500
Aug 15, 20240.130.130.130.130.13-4,002
Aug 14, 20240.130.130.130.130.131.00%5,000
Aug 13, 20240.140.140.130.130.13-8.88%40,000
Aug 12, 20240.150.150.150.150.152.32%42,501
Aug 9, 20240.150.150.140.140.144.60%12,150
Aug 8, 20240.140.140.130.140.140.75%25,900
Aug 7, 20240.140.140.130.130.131.35%11,200
Aug 6, 20240.140.140.130.130.13-4.00%15,108
Aug 5, 20240.140.140.140.140.14--