ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,864.67
0.40%
US Tech 100
19,783.20
0.68%
Dow Jones
43,275.91
0.09%
Brent Oil
72.935
0.00%
Bitcoin
68,193.84
-0.24%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Germany
  5. TG
  6. DynaCERT Inc (DMJ)

  7. DynaCERT Inc (DMJ) Historical

DMJ DynaCERT Inc

0.152
-0.0005 (-0.33%)
Oct 18 2024 - Closed
Realtime Data

DMJ Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2024 0.1465 -0.0155 -9.57% 0.1475 0.1685 0.1465 269,149
Oct 17 2024 0.162 0.0235 16.97% 0.1395 0.162 0.1395 392,018
Oct 16 2024 0.1385 -0.0095 -6.42% 0.142 0.147 0.135 252,704
Oct 15 2024 0.148 -0.0105 -6.62% 0.1555 0.1615 0.141 353,518
Oct 14 2024 0.1585 0.0105 7.09% 0.1585 0.1635 0.1505 490,645
Oct 11 2024 0.148 -0.01 -6.33% 0.1595 0.161 0.148 848,961
Oct 10 2024 0.158 0.003 1.94% 0.1515 0.169 0.1515 618,912
Oct 09 2024 0.155 -0.007 -4.32% 0.165 0.1715 0.151 474,184
Oct 08 2024 0.162 0.0005 0.31% 0.1635 0.1755 0.1585 1,955,773
Oct 07 2024 0.1615 -0.0055 -3.29% 0.19 0.199 0.1515 4,830,419
Oct 04 2024 0.167 0.035 26.52% 0.133 0.167 0.123 1,461,456
Oct 03 2024 0.132 -0.0075 -5.38% 0.1395 0.141 0.132 385,909
Oct 02 2024 0.1395 0.001 0.72% 0.1325 0.144 0.132 87,650
Oct 01 2024 0.1385 -0.001 -0.72% 0.132 0.1385 0.132 81,470
Sep 30 2024 0.1395 0.0115 8.98% 0.1315 0.1395 0.1305 269,866
Sep 27 2024 0.128 -0.0055 -4.12% 0.126 0.132 0.126 30,745
Sep 26 2024 0.1335 0.0085 6.80% 0.1275 0.1335 0.1255 111,154
Sep 25 2024 0.125 -0.004 -3.10% 0.129 0.135 0.1205 92,840
Sep 24 2024 0.129 0.002 1.57% 0.1255 0.129 0.1195 122,415
Sep 23 2024 0.127 -0.0035 -2.68% 0.1275 0.1325 0.1255 80,402
Sep 20 2024 0.1305 -0.001 -0.76% 0.135 0.135 0.1305 100,397
Sep 19 2024 0.1315 -0.0055 -4.01% 0.1385 0.1385 0.1315 45,054
Sep 18 2024 0.137 0.0065 4.98% 0.1385 0.139 0.1345 42,559
Sep 17 2024 0.1305 -0.008 -5.78% 0.1395 0.1395 0.1305 414,486
Sep 16 2024 0.1385 0.002 1.47% 0.136 0.1495 0.1345 606,245
Sep 13 2024 0.1365 0.015 12.35% 0.1215 0.1365 0.12 498,227
Sep 12 2024 0.1215 0.002 1.67% 0.118 0.124 0.114 107,500
Sep 11 2024 0.1195 0.0075 6.70% 0.1145 0.1215 0.1115 286,073
Sep 10 2024 0.112 -0.0115 -9.31% 0.1185 0.1225 0.112 492,328
Sep 09 2024 0.1235 0.0045 3.78% 0.116 0.1285 0.116 59,881
Sep 06 2024 0.119 -0.009 -7.03% 0.1295 0.1295 0.114 904,718
Sep 05 2024 0.128 0.016 14.29% 0.1215 0.1295 0.1145 314,746
Sep 04 2024 0.112 -0.0025 -2.18% 0.119 0.1295 0.112 152,000
Sep 03 2024 0.1145 -0.01 -8.03% 0.1145 0.125 0.1145 36,837
Sep 02 2024 0.1245 0.0095 8.26% 0.123 0.1255 0.1115 49,039
Aug 30 2024 0.115 -0.002 -1.71% 0.116 0.1205 0.115 231,344
Aug 29 2024 0.117 -0.004 -3.31% 0.121 0.1235 0.117 184,500
Aug 28 2024 0.121 -0.0015 -1.22% 0.125 0.125 0.121 188,092
Aug 27 2024 0.1225 -0.005 -3.92% 0.124 0.1295 0.1225 226,766
Aug 26 2024 0.1275 0.00 0.00% 0.1285 0.1295 0.1235 139,190
Aug 23 2024 0.1275 0.004 3.24% 0.1235 0.1295 0.1235 103,841
Aug 22 2024 0.1235 -0.0045 -3.52% 0.1295 0.1295 0.1235 113,200
Aug 21 2024 0.128 -0.0015 -1.16% 0.1225 0.1295 0.1225 68,704
Aug 20 2024 0.1295 0.0075 6.15% 0.1225 0.1305 0.1225 11,600
Aug 19 2024 0.122 0.004 3.39% 0.12 0.1345 0.12 257,625
Aug 16 2024 0.118 -0.0035 -2.88% 0.125 0.1255 0.1155 268,022
Aug 15 2024 0.1215 -0.009 -6.90% 0.12 0.132 0.118 210,984
Aug 14 2024 0.1305 0.006 4.82% 0.125 0.1305 0.1175 221,593
Aug 13 2024 0.1245 -0.005 -3.86% 0.127 0.1395 0.1175 853,318
Aug 12 2024 0.1295 -0.001 -0.77% 0.133 0.1405 0.1265 483,165
Aug 09 2024 0.1305 -0.001 -0.76% 0.128 0.138 0.128 420,450
Aug 08 2024 0.1315 0.0035 2.73% 0.1245 0.135 0.1245 408,411
Aug 07 2024 0.128 0.0015 1.19% 0.123 0.1375 0.114 515,392
Aug 06 2024 0.1265 0.016 14.48% 0.1105 0.1385 0.1105 551,018
Aug 05 2024 0.1105 -0.01 -8.30% 0.1265 0.13 0.10 638,839
Aug 02 2024 0.1205 -0.0105 -8.02% 0.1285 0.1345 0.1205 428,801
Aug 01 2024 0.131 -0.005 -3.68% 0.1355 0.137 0.1285 135,642
Jul 31 2024 0.136 0.001 0.74% 0.133 0.1385 0.131 331,255
Jul 30 2024 0.135 0.0005 0.37% 0.1365 0.1365 0.1305 101,484
Jul 29 2024 0.1345 0.0025 1.89% 0.1395 0.1395 0.132 67,585
Jul 26 2024 0.132 0.0015 1.15% 0.132 0.1385 0.1305 264,500
Jul 25 2024 0.1305 -0.0015 -1.14% 0.14 0.14 0.1305 120,588
Jul 24 2024 0.132 -0.0085 -6.05% 0.1335 0.1415 0.132 158,601
Jul 23 2024 0.1405 0.01 7.66% 0.1435 0.1435 0.13 206,439
Jul 22 2024 0.1305 0.002 1.56% 0.1305 0.143 0.1305 91,470

Your Recent History

TG
DMJ
DynaCERT
COIN
SHLUSD
Oyster Shell
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved