Canada markets closed

dynaCERT Inc. (DYFSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.4073-0.0086 (-2.07%)
At close: 2:37PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 16, 20210.42000.42000.41000.41000.410034,400
Apr. 15, 20210.42000.42000.41000.42000.420071,300
Apr. 14, 20210.42000.42000.41000.41000.4100133,800
Apr. 13, 20210.44000.44000.42000.42000.420085,200
Apr. 12, 20210.43000.44000.42000.42000.420018,000
Apr. 09, 20210.43000.44000.43000.44000.440014,200
Apr. 08, 20210.42000.43000.42000.43000.430025,100
Apr. 07, 20210.46000.46000.42000.42000.420027,600
Apr. 06, 20210.43000.44000.42000.44000.440047,100
Apr. 05, 20210.43000.44000.43000.44000.440010,300
Apr. 01, 20210.43000.45000.43000.45000.450013,700
Mar. 31, 20210.43000.45000.43000.45000.450030,700
Mar. 30, 20210.44000.44000.42000.43000.430060,200
Mar. 29, 20210.45000.47000.42000.45000.450034,300
Mar. 26, 20210.45000.45000.44000.45000.450026,000
Mar. 25, 20210.44000.44000.44000.44000.44007,500
Mar. 24, 20210.46000.46000.44000.44000.440062,000
Mar. 23, 20210.47000.48000.46000.46000.460015,300
Mar. 22, 20210.49000.49000.46000.46000.460029,500
Mar. 19, 20210.44000.49000.44000.47000.470075,600
Mar. 18, 20210.46000.46000.45000.45000.4500109,300
Mar. 17, 20210.46000.47000.45000.46000.460020,100
Mar. 16, 20210.49000.50000.45000.47000.470052,900
Mar. 15, 20210.41000.50000.41000.49000.490084,100
Mar. 12, 20210.43000.43000.42000.43000.430046,600
Mar. 11, 20210.43000.43000.42000.43000.430030,800
Mar. 10, 20210.42000.44000.41000.43000.4300175,200
Mar. 09, 20210.43000.43000.42000.43000.430038,400
Mar. 08, 20210.43000.44000.42000.43000.430085,100
Mar. 05, 20210.44000.44000.40000.43000.4300176,600
Mar. 04, 20210.47000.47000.42000.44000.440071,200
Mar. 03, 20210.44000.48000.43000.47000.470044,200
Mar. 02, 20210.47000.47000.45000.45000.4500173,100
Mar. 01, 20210.48000.48000.46000.46000.460071,000
Feb. 26, 20210.45000.47000.45000.46000.460046,000
Feb. 25, 20210.51000.51000.46000.46000.460094,600
Feb. 24, 20210.46000.52000.46000.51000.510089,700
Feb. 23, 20210.53000.53000.49000.50000.5000164,700
Feb. 22, 20210.58000.58000.53000.54000.540087,700
Feb. 19, 20210.57000.59000.55000.55000.550079,600
Feb. 18, 20210.54000.57000.53000.56000.560094,200
Feb. 17, 20210.52000.54000.52000.54000.5400138,900
Feb. 16, 20210.54000.54000.50000.53000.530099,000
Feb. 12, 20210.51000.54000.51000.54000.540069,500
Feb. 11, 20210.55000.55000.52000.53000.530060,800
Feb. 10, 20210.58000.58000.54000.54000.5400183,700
Feb. 09, 20210.56000.56000.53000.55000.550063,400
Feb. 08, 20210.56000.57000.54000.54000.540076,100
Feb. 05, 20210.58000.58000.55000.55000.5500113,100
Feb. 04, 20210.55000.58000.54000.57000.570035,100
Feb. 03, 20210.53000.56000.53000.56000.5600534,000
Feb. 02, 20210.52000.54000.51000.54000.540030,400
Feb. 01, 20210.54000.55000.51000.52000.5200137,300
Jan. 29, 20210.54000.56000.53000.53000.5300113,700
Jan. 28, 20210.56000.56000.54000.54000.540054,200
Jan. 27, 20210.55000.58000.55000.56000.5600198,300
Jan. 26, 20210.59000.60000.57000.59000.5900116,100
Jan. 25, 20210.59000.66000.56000.57000.5700344,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...