Canada Markets close in 1 hr 35 mins

dynaCERT Inc. (DYFSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1824-0.0025 (-1.33%)
As of 10:55AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 20210.19440.19440.17810.18240.182418,441
Oct. 15, 20210.18000.19000.18000.18000.180010,300
Oct. 14, 20210.17000.19000.17000.18000.180064,500
Oct. 13, 20210.17000.17000.17000.17000.17007,100
Oct. 12, 20210.17000.17000.16000.17000.170057,400
Oct. 11, 20210.16000.17000.16000.17000.17003,000
Oct. 08, 20210.17000.17000.17000.17000.170063,900
Oct. 07, 20210.17000.17000.16000.16000.1600162,400
Oct. 06, 20210.17000.17000.16000.16000.160024,200
Oct. 05, 20210.18000.18000.17000.17000.170072,700
Oct. 04, 20210.18000.18000.17000.18000.180026,700
Oct. 01, 20210.18000.18000.18000.18000.1800100
Sep. 30, 20210.19000.19000.18000.18000.180037,100
Sep. 29, 20210.19000.19000.19000.19000.190052,700
Sep. 28, 20210.19000.19000.18000.18000.18004,400
Sep. 27, 20210.19000.21000.19000.20000.2000111,600
Sep. 24, 20210.19000.19000.19000.19000.19005,300
Sep. 23, 20210.19000.20000.19000.19000.190033,500
Sep. 22, 20210.20000.20000.18000.18000.180042,200
Sep. 21, 20210.19000.20000.18000.18000.180028,200
Sep. 20, 20210.19000.19000.18000.19000.1900105,900
Sep. 17, 20210.21000.21000.20000.20000.200018,600
Sep. 16, 20210.22000.22000.21000.22000.220069,200
Sep. 15, 20210.23000.23000.21000.22000.22002,700
Sep. 14, 20210.21000.23000.21000.22000.220078,900
Sep. 13, 20210.23000.23000.21000.21000.210043,400
Sep. 10, 20210.22000.22000.21000.21000.2100168,400
Sep. 09, 20210.23000.23000.22000.22000.22005,500
Sep. 08, 20210.22000.22000.22000.22000.22002,200
Sep. 07, 20210.22000.22000.22000.22000.220022,600
Sep. 03, 20210.24000.24000.22000.22000.220011,200
Sep. 02, 20210.23000.23000.22000.23000.230012,100
Sep. 01, 20210.21000.23000.21000.23000.2300106,000
Aug. 31, 20210.23000.23000.22000.22000.220012,000
Aug. 30, 20210.20000.24000.20000.21000.2100279,700
Aug. 27, 20210.23000.23000.22000.23000.230027,700
Aug. 26, 20210.24000.25000.23000.23000.230013,400
Aug. 25, 20210.24000.24000.23000.23000.230010,100
Aug. 24, 20210.24000.24000.23000.23000.23003,900
Aug. 23, 20210.23000.24000.22000.24000.240053,300
Aug. 20, 20210.20000.22000.20000.21000.210038,500
Aug. 19, 20210.20000.22000.20000.21000.210028,900
Aug. 18, 20210.22000.22000.22000.22000.22008,100
Aug. 17, 20210.23000.23000.22000.22000.220078,300
Aug. 16, 20210.25000.25000.23000.24000.240038,000
Aug. 13, 20210.24000.24000.23000.23000.230040,200
Aug. 12, 20210.22000.23000.22000.22000.220020,300
Aug. 11, 20210.22000.23000.22000.23000.230024,500
Aug. 10, 20210.23000.24000.22000.23000.230037,000
Aug. 09, 20210.25000.25000.24000.24000.240067,300
Aug. 06, 20210.25000.26000.24000.24000.240028,600
Aug. 05, 20210.27000.27000.26000.26000.26007,800
Aug. 04, 20210.26000.28000.26000.27000.270028,400
Aug. 03, 20210.28000.28000.27000.27000.270018,200
Aug. 02, 20210.31000.31000.28000.28000.28003,100
Jul. 30, 20210.28000.29000.28000.28000.28005,300
Jul. 29, 20210.28000.29000.28000.29000.290027,800
Jul. 28, 20210.28000.28000.28000.28000.2800800
Jul. 27, 20210.27000.28000.27000.28000.28003,100
Jul. 26, 20210.29000.29000.28000.29000.29006,500
Jul. 23, 20210.29000.29000.29000.29000.290072,900
Jul. 22, 20210.30000.30000.29000.30000.300010,900
Jul. 21, 20210.28000.30000.28000.29000.290047,100
Jul. 20, 20210.28000.28000.27000.28000.280024,000
Jul. 19, 20210.30000.30000.28000.28000.280088,300
Jul. 16, 20210.30000.31000.30000.30000.300020,600
Jul. 15, 20210.31000.31000.30000.30000.30006,000
Jul. 14, 20210.32000.32000.30000.31000.310014,700
Jul. 13, 20210.30000.32000.30000.32000.32007,400
Jul. 12, 20210.30000.31000.30000.30000.3000110,700
Jul. 09, 20210.31000.31000.30000.30000.30001,300
Jul. 08, 20210.30000.31000.30000.31000.310016,000
Jul. 07, 20210.31000.31000.30000.30000.300010,600
Jul. 06, 20210.30000.32000.30000.31000.310053,400
Jul. 02, 20210.31000.32000.30000.30000.3000266,700
Jul. 01, 20210.30000.32000.30000.30000.300018,700
Jun. 30, 20210.28000.30000.28000.30000.300039,500
Jun. 29, 20210.27000.28000.27000.28000.280054,600
Jun. 28, 20210.29000.30000.28000.28000.28008,600
Jun. 25, 20210.28000.29000.28000.29000.290021,500
Jun. 24, 20210.27000.27000.27000.27000.27002,000
Jun. 23, 20210.27000.28000.26000.27000.270043,600
Jun. 22, 20210.28000.28000.27000.27000.270022,700
Jun. 21, 20210.27000.29000.27000.28000.280053,500
Jun. 18, 20210.31000.31000.27000.27000.270058,800
Jun. 17, 20210.33000.33000.31000.31000.310029,500
Jun. 16, 20210.33000.33000.32000.33000.330020,400
Jun. 15, 20210.33000.34000.33000.33000.33009,100
Jun. 14, 20210.34000.34000.34000.34000.34009,500
Jun. 11, 20210.35000.35000.33000.34000.3400319,400
Jun. 10, 20210.35000.36000.35000.35000.350026,800
Jun. 09, 20210.35000.36000.34000.35000.350014,000
Jun. 08, 20210.34000.35000.34000.35000.35001,600
Jun. 07, 20210.34000.35000.34000.35000.35005,900
Jun. 04, 20210.34000.35000.34000.35000.350012,400
Jun. 03, 20210.34000.35000.34000.35000.350022,200
Jun. 02, 20210.35000.35000.35000.35000.350029,200
Jun. 01, 20210.33000.36000.33000.34000.340063,800
May 28, 20210.34000.35000.34000.35000.350019,700
May 27, 20210.35000.35000.35000.35000.350017,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...