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
5,462.83
-1.67%
US Tech 100
18,694.40
-2.76%
Dow Jones
40,049.76
-0.76%
Brent Oil
81.245
0.58%
Bitcoin
66,619.99
1.06%
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. USA
  5. USOTC
  6. Dynacert Inc (PK) (DYFSF)

  7. Dynacert Inc (PK) (DYFSF) Historical

DYFSF Dynacert Inc (PK)

0.1521
0.00 (0.00%)
Last Updated: 13:22:33
Delayed by 15 minutes

DYFSF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2024 0.1521 0.00237 1.58% 0.15225 0.15225 0.1521 11,750
Jul 22 2024 0.14973 -0.00627 -4.02% 0.14815 0.152 0.1454 12,125
Jul 19 2024 0.156 -0.00116 -0.74% 0.156 0.156 0.156 5,000
Jul 18 2024 0.15716 0.00 0.00% 0.15716 0.15716 0.15716 0
Jul 17 2024 0.15716 0.00716 4.77% 0.152 0.15716 0.152 27,831
Jul 16 2024 0.15 -0.0053 -3.41% 0.15 0.15 0.15 9,525
Jul 15 2024 0.1553 0.00 0.00% 0.1553 0.1553 0.1553 0
Jul 12 2024 0.1553 0.0078 5.29% 0.14928 0.1553 0.14928 12,452
Jul 11 2024 0.1475 0.0043 3.00% 0.1424 0.1475 0.1424 17,500
Jul 10 2024 0.1432 -0.0218 -13.21% 0.14724 0.1531 0.1432 22,010
Jul 09 2024 0.165 0.005 3.13% 0.157 0.165 0.157 5,200
Jul 08 2024 0.16 -0.00638 -3.83% 0.178 0.178 0.16 15,005
Jul 05 2024 0.166375 -0.02559 -13.33% 0.1721 0.1721 0.166375 10,535
Jul 03 2024 0.19196 0.03666 23.61% 0.16 0.198 0.16 42,373
Jul 02 2024 0.1553 0.0303 24.24% 0.12832 0.1553 0.12832 17,010
Jul 01 2024 0.125 0.0177 16.50% 0.115 0.125 0.11 60,250
Jun 28 2024 0.1073 0.0007 0.66% 0.1073 0.1073 0.1073 5,000
Jun 27 2024 0.1066 0.0046 4.51% 0.102 0.1066 0.102 10,025
Jun 26 2024 0.102 0.00 0.00% 0.102 0.102 0.102 3,300
Jun 25 2024 0.102 -0.001 -0.97% 0.1022 0.1022 0.102 40,000
Jun 24 2024 0.103 0.00 0.00% 0.103 0.103 0.103 5,040
Jun 21 2024 0.103 -0.00803 -7.23% 0.11 0.11 0.103 19,351
Jun 20 2024 0.11103 0.00051 0.46% 0.11103 0.11103 0.11103 300
Jun 18 2024 0.110525 -0.00088 -0.79% 0.110525 0.110525 0.110525 600
Jun 17 2024 0.1114 0.00005 0.04% 0.110565 0.1114 0.110565 4,101
Jun 14 2024 0.11135 -0.00335 -2.92% 0.11135 0.11135 0.11135 251
Jun 13 2024 0.1147 0.00642 5.93% 0.1056 0.1147 0.1056 24,000
Jun 12 2024 0.10828 0.00 0.00% 0.10828 0.10828 0.10828 0
Jun 11 2024 0.10828 0.00 0.00% 0.10828 0.10828 0.10828 0
Jun 10 2024 0.10828 -0.00622 -5.43% 0.11 0.11 0.10828 15,000
Jun 07 2024 0.1145 0.00 0.00% 0.1145 0.1145 0.1145 0
Jun 06 2024 0.1145 0.00 0.00% 0.1145 0.1145 0.1145 0
Jun 05 2024 0.1145 -0.0001 -0.09% 0.11188 0.1145 0.11188 244,360
Jun 04 2024 0.1146 0.00434 3.94% 0.1146 0.1146 0.1146 10,081
Jun 03 2024 0.11026 0.00246 2.28% 0.10795 0.1114 0.10785 21,603
May 31 2024 0.1078 0.00025 0.23% 0.1078 0.1078 0.1078 400
May 30 2024 0.10755 -0.00455 -4.06% 0.1064 0.1086 0.1064 9,049
May 29 2024 0.1121 0.00 0.00% 0.1121 0.1121 0.1121 0
May 28 2024 0.1121 -0.0028 -2.44% 0.1143 0.1143 0.1093 13,500
May 24 2024 0.1149 0.00 0.00% 0.1149 0.1149 0.1149 0
May 23 2024 0.1149 0.0064 5.90% 0.1092 0.1149 0.1092 15,132
May 22 2024 0.1085 0.0035 3.33% 0.108 0.109 0.108 16,800
May 21 2024 0.105 0.00385 3.81% 0.10205 0.105 0.102 21,800
May 20 2024 0.10115 0.00 0.00% 0.10115 0.10115 0.10115 0
May 17 2024 0.10115 0.00205 2.07% 0.10115 0.10115 0.10115 1,000
May 16 2024 0.0991 0.005 5.31% 0.0953 0.0991 0.0953 1,600
May 15 2024 0.0941 -0.0089 -8.64% 0.0951 0.0951 0.0941 16,000
May 14 2024 0.103 0.00 0.00% 0.103 0.103 0.103 0
May 13 2024 0.103 0.0049 4.99% 0.103 0.103 0.103 25,000
May 10 2024 0.0981 0.003 3.15% 0.0981 0.0981 0.0981 1,200
May 09 2024 0.0951 -0.0062 -6.12% 0.0951 0.0951 0.0951 1,518
May 08 2024 0.1013 -0.0037 -3.52% 0.103193 0.103193 0.1013 41,000
May 07 2024 0.105 0.00 0.00% 0.105 0.105 0.105 0
May 06 2024 0.105 0.003 2.94% 0.105 0.105 0.105 8,040
May 03 2024 0.102 0.0011 1.09% 0.09912 0.102 0.09888 76,000
May 02 2024 0.1009 -0.0071 -6.57% 0.1009 0.1009 0.1009 2,500
May 01 2024 0.108 0.00 0.00% 0.108 0.108 0.108 0
Apr 30 2024 0.108 0.007 6.93% 0.105 0.108 0.1047 29,500
Apr 29 2024 0.101 -0.0018 -1.75% 0.101 0.101 0.101 7,500
Apr 26 2024 0.1028 -0.0001 -0.10% 0.1028 0.1028 0.1028 3,000
Apr 25 2024 0.1029 0.00035 0.34% 0.0906 0.1029 0.0906 237,111

Your Recent History

USOTC
DYFSF
Dynacert (PK)
BIT
P1REN0
BNP Paribas Issuance
NASDAQ
NXPL
NextPlat
USOTC
ECCI
Ecoloclean Industries (CE)
ASX
FRM
Farm Pride Foods
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