Canada Markets closed

dynaCERT Inc. (DYFSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.5735+0.0235 (+4.27%)
At close: 3:55PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 20210.58890.65800.55580.57350.5735344,452
Jan. 22, 20210.58000.58000.53000.55000.550087,000
Jan. 21, 20210.57000.60000.53000.58000.5800305,800
Jan. 20, 20210.59000.59000.55000.57000.5700338,900
Jan. 19, 20210.60000.63000.58000.58000.5800208,400
Jan. 15, 20210.68000.68000.59000.61000.6100209,400
Jan. 14, 20210.61000.68000.58000.68000.6800582,800
Jan. 13, 20210.46000.58000.46000.58000.5800708,600
Jan. 12, 20210.47000.49000.45000.46000.4600172,600
Jan. 11, 20210.43000.46000.39000.45000.4500433,400
Jan. 08, 20210.45000.45000.42000.43000.430097,200
Jan. 07, 20210.45000.46000.43000.45000.4500118,100
Jan. 06, 20210.48000.48000.46000.46000.460089,300
Jan. 05, 20210.47000.48000.46000.47000.470036,200
Jan. 04, 20210.50000.51000.46000.46000.4600106,700
Dec. 31, 20200.46000.49000.45000.45000.4500121,100
Dec. 30, 20200.48000.48000.44000.46000.460063,000
Dec. 29, 20200.47000.48000.44000.45000.4500285,900
Dec. 28, 20200.50000.50000.43000.44000.4400527,400
Dec. 24, 20200.47000.48000.47000.47000.470044,000
Dec. 23, 20200.49000.51000.47000.47000.4700215,800
Dec. 22, 20200.47000.49000.42000.49000.4900203,800
Dec. 21, 20200.50000.50000.45000.47000.470079,400
Dec. 18, 20200.45000.50000.44000.49000.490079,700
Dec. 17, 20200.45000.45000.44000.45000.45004,100
Dec. 16, 20200.44000.44000.42000.44000.440011,200
Dec. 15, 20200.42000.44000.41000.44000.440017,200
Dec. 14, 20200.41000.42000.41000.41000.410063,000
Dec. 11, 20200.43000.43000.41000.43000.430018,400
Dec. 10, 20200.42000.44000.41000.43000.430066,000
Dec. 09, 20200.44000.44000.41000.42000.420056,400
Dec. 08, 20200.41000.44000.41000.43000.430056,300
Dec. 07, 20200.41000.43000.38000.43000.4300115,000
Dec. 04, 20200.41000.42000.40000.41000.410017,700
Dec. 03, 20200.42000.42000.40000.40000.400052,400
Dec. 02, 20200.44000.45000.40000.42000.420064,900
Dec. 01, 20200.47000.47000.41000.43000.4300159,100
Nov. 30, 20200.44000.45000.41000.45000.450073,800
Nov. 27, 20200.37000.41000.37000.40000.400033,700
Nov. 25, 20200.39000.39000.38000.38000.380042,300
Nov. 24, 20200.38000.39000.37000.39000.390033,400
Nov. 23, 20200.38000.38000.36000.37000.3700140,700
Nov. 20, 20200.36000.38000.36000.37000.3700139,100
Nov. 19, 20200.37000.38000.36000.38000.380039,200
Nov. 18, 20200.38000.39000.37000.38000.380062,100
Nov. 17, 20200.39000.39000.37000.38000.380056,700
Nov. 16, 20200.42000.42000.38000.39000.390082,500
Nov. 13, 20200.43000.43000.41000.42000.420030,000
Nov. 12, 20200.45000.45000.41000.42000.420081,900
Nov. 11, 20200.37000.43000.37000.41000.410028,000
Nov. 10, 20200.39000.40000.38000.38000.380062,700
Nov. 09, 20200.39000.43000.38000.38000.3800192,200
Nov. 06, 20200.41000.42000.40000.40000.4000106,900
Nov. 05, 20200.44000.44000.42000.42000.420095,900
Nov. 04, 20200.41000.43000.41000.42000.420047,600
Nov. 03, 20200.41000.43000.41000.41000.410040,400
Nov. 02, 20200.42000.42000.41000.41000.410015,000
Oct. 30, 20200.42000.42000.40000.40000.400076,500
Oct. 29, 20200.42000.43000.42000.43000.430060,900
Oct. 28, 20200.41000.43000.40000.42000.420047,700
Oct. 27, 20200.40000.41000.38000.41000.410065,900
Oct. 26, 20200.43000.43000.40000.41000.410049,500
Oct. 23, 20200.44000.44000.42000.44000.440070,800
Oct. 22, 20200.44000.44000.42000.43000.4300125,200
Oct. 21, 20200.45000.45000.45000.45000.450048,800
Oct. 20, 20200.47000.47000.44000.45000.450086,700
Oct. 19, 20200.44000.47000.44000.45000.450035,500
Oct. 16, 20200.40000.45000.40000.44000.440036,100
Oct. 15, 20200.45000.45000.43000.44000.440067,200
Oct. 14, 20200.46000.46000.44000.46000.4600218,500
Oct. 13, 20200.47000.48000.45000.46000.4600107,500
Oct. 12, 20200.55000.55000.38000.49000.490052,100
Oct. 09, 20200.47000.48000.47000.47000.470063,900
Oct. 08, 20200.49000.49000.47000.47000.4700109,500
Oct. 07, 20200.47000.50000.47000.48000.4800155,800
Oct. 06, 20200.44000.52000.44000.46000.4600133,300
Oct. 05, 20200.47000.49000.46000.48000.480085,400
Oct. 02, 20200.47000.47000.42000.47000.470087,700
Oct. 01, 20200.39000.48000.39000.48000.4800191,100
Sep. 30, 20200.42000.43000.40000.42000.4200150,400
Sep. 29, 20200.42000.43000.40000.42000.4200106,800
Sep. 28, 20200.46000.46000.42000.43000.4300125,400
Sep. 25, 20200.46000.47000.43000.44000.4400162,600
Sep. 24, 20200.47000.47000.44000.45000.4500102,100
Sep. 23, 20200.47000.50000.46000.47000.4700220,400
Sep. 22, 20200.48000.49000.46000.48000.4800293,800
Sep. 21, 20200.51000.51000.45000.48000.4800158,800
Sep. 18, 20200.50000.51000.46000.50000.5000146,500
Sep. 17, 20200.49000.50000.48000.50000.500088,600
Sep. 16, 20200.51000.53000.48000.49000.4900501,200
Sep. 15, 20200.51000.52000.49000.50000.50001,246,500
Sep. 14, 20200.51000.53000.49000.51000.5100426,500
Sep. 11, 20200.54000.54000.50000.50000.5000383,800
Sep. 10, 20200.51000.54000.51000.52000.5200438,900
Sep. 09, 20200.54000.58000.52000.52000.5200925,800
Sep. 08, 20200.54000.56000.52000.54000.54001,833,700
Sep. 04, 20200.47000.52000.47000.52000.520094,100
Sep. 03, 20200.51000.53000.50000.51000.510029,700
Sep. 02, 20200.50000.51000.49000.51000.510031,900
Sep. 01, 20200.54000.56000.50000.50000.5000104,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...