dynaCERT Inc. (DYFSF)
OTCMKTS
· Delayed Price · Currency is USD
0.1100
-0.0008 (-0.72%)
Apr 25, 2025, 4:00 PM EDT
dynaCERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.12 | 0.12 | 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 |
| Apr 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.32% | 18,500 |
| Apr 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.41% | 3,100 |
| Apr 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -11.42% | 18,999 |
| Apr 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1 |
| Apr 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.49% | 9,000 |
| Mar 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.38% | 1,500 |
| Mar 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -10.07% | 10,200 |
| Mar 27, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.95% | 35,500 |
| Mar 26, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 7.19% | 16,555 |
| Mar 25, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 11.63% | 32,725 |
| Mar 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.39% | 5,000 |
| Mar 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.08% | 6,556 |
| Mar 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.35% | 5,500 |
| Mar 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.45% | 15,000 |
| Mar 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.02% | 5,000 |
| Mar 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.02% | 5,500 |
| Mar 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1 |
| Mar 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 500 |
| Mar 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.00% | - |
| Mar 10, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 4.17% | 25,485 |
| Mar 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.29% | 10,000 |
| Mar 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.48% | 5,000 |
| Mar 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.83% | 20,800 |
| Mar 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.08% | 5,000 |
| Mar 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.32% | 15,013 |
| Feb 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.40% | 16,068 |
| Feb 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.41% | 6,800 |
| Feb 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.57% | 5,000 |
| Feb 25, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.17% | 45,100 |
| Feb 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.28% | 40,035 |
| Feb 20, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.55% | 1,800 |
| Feb 19, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.40% | 45,500 |
| Feb 18, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 6.00% | 40,500 |
| Feb 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 6.15% | 10,200 |