Canada markets closed

dynaCERT Inc. (DYFSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0840+0.0030 (+3.75%)
At close: 12:11PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.08000.08000.08000.08000.0800300
Aug 11, 20220.09000.09000.08000.08000.080016,700
Aug 10, 20220.08000.08000.08000.08000.0800100
Aug 09, 20220.08000.08000.08000.08000.0800-
Aug 08, 20220.08000.09000.08000.08000.080028,000
Aug 05, 20220.08000.08000.08000.08000.08005,000
Aug 04, 20220.08000.08000.08000.08000.080010,000
Aug 03, 20220.09000.09000.08000.08000.080010,400
Aug 02, 20220.08000.08000.08000.08000.080021,500
Aug 01, 20220.09000.09000.08000.08000.080080,600
Jul 29, 20220.08000.09000.08000.09000.090041,500
Jul 28, 20220.09000.09000.09000.09000.090019,000
Jul 27, 20220.08000.08000.08000.08000.080010,000
Jul 26, 20220.09000.09000.08000.08000.080052,700
Jul 25, 20220.09000.09000.09000.09000.0900-
Jul 22, 20220.09000.09000.09000.09000.090033,500
Jul 21, 20220.09000.09000.08000.08000.080068,000
Jul 20, 20220.08000.09000.08000.09000.09001,100
Jul 19, 20220.08000.08000.08000.08000.0800-
Jul 18, 20220.08000.08000.08000.08000.08001,500
Jul 15, 20220.09000.09000.09000.09000.090012,800
Jul 14, 20220.09000.09000.09000.09000.09009,000
Jul 13, 20220.09000.09000.09000.09000.09006,000
Jul 12, 20220.08000.08000.08000.08000.0800-
Jul 11, 20220.09000.09000.08000.08000.080037,700
Jul 08, 20220.09000.09000.09000.09000.09005,000
Jul 07, 20220.09000.09000.09000.09000.090084,800
Jul 06, 20220.10000.10000.10000.10000.100021,000
Jul 05, 20220.09000.09000.09000.09000.0900-
Jul 01, 20220.10000.10000.09000.09000.09008,400
Jun 30, 20220.10000.10000.10000.10000.100015,000
Jun 29, 20220.10000.10000.10000.10000.10003,000
Jun 28, 20220.11000.11000.10000.10000.100031,500
Jun 27, 20220.09000.10000.09000.10000.100030,000
Jun 24, 20220.07000.07000.07000.07000.07005,600
Jun 23, 20220.07000.07000.06000.06000.06009,400
Jun 22, 20220.07000.07000.07000.07000.070026,100
Jun 21, 20220.07000.07000.07000.07000.070012,700
Jun 17, 20220.06000.07000.06000.07000.0700540,500
Jun 16, 20220.07000.07000.06000.06000.0600317,200
Jun 15, 20220.08000.08000.08000.08000.0800-
Jun 14, 20220.08000.08000.07000.08000.080055,500
Jun 13, 20220.09000.10000.08000.08000.0800287,600
Jun 10, 20220.10000.10000.10000.10000.1000-
Jun 09, 20220.10000.10000.10000.10000.10002,800
Jun 08, 20220.10000.10000.10000.10000.1000-
Jun 07, 20220.10000.10000.10000.10000.1000-
Jun 06, 20220.10000.10000.10000.10000.1000200
Jun 03, 20220.10000.10000.10000.10000.10001,000
Jun 02, 20220.11000.11000.11000.11000.11009,200
Jun 01, 20220.11000.11000.11000.11000.11008,400
May 31, 20220.11000.11000.11000.11000.1100-
May 27, 20220.11000.11000.11000.11000.110040,400
May 26, 20220.10000.11000.10000.11000.11001,600
May 25, 20220.11000.11000.10000.10000.10006,000
May 24, 20220.11000.11000.10000.11000.110015,000
May 23, 20220.10000.10000.10000.10000.1000200
May 20, 20220.11000.12000.10000.10000.100024,200
May 19, 20220.10000.13000.10000.13000.130010,300
May 18, 20220.11000.11000.10000.10000.10005,000
May 17, 20220.11000.11000.10000.11000.110046,500
May 16, 20220.10000.11000.10000.11000.110030,700
May 13, 20220.10000.10000.10000.10000.10004,600
May 12, 20220.10000.10000.09000.10000.100017,000
May 11, 20220.10000.10000.10000.10000.100033,500
May 10, 20220.11000.11000.10000.11000.11006,000
May 09, 20220.10000.10000.10000.10000.100013,000
May 06, 20220.11000.11000.10000.10000.10003,600
May 05, 20220.11000.11000.11000.11000.110012,600
May 04, 20220.11000.11000.11000.11000.1100200
May 03, 20220.11000.11000.10000.11000.110011,200
May 02, 20220.11000.11000.11000.11000.110025,000
Apr 29, 20220.12000.12000.12000.12000.12003,100
Apr 28, 20220.11000.12000.11000.11000.110022,000
Apr 27, 20220.12000.12000.11000.11000.110021,000
Apr 26, 20220.11000.11000.11000.11000.110010,200
Apr 25, 20220.11000.12000.11000.12000.12003,200
Apr 22, 20220.13000.13000.11000.12000.1200351,500
Apr 21, 20220.13000.13000.12000.13000.13002,800
Apr 20, 20220.12000.13000.12000.13000.130023,000
Apr 19, 20220.13000.13000.13000.13000.13005,600
Apr 18, 20220.14000.14000.14000.14000.1400-
Apr 14, 20220.13000.14000.13000.14000.14009,900
Apr 13, 20220.12000.14000.12000.13000.130048,200
Apr 12, 20220.13000.14000.13000.13000.130029,400
Apr 11, 20220.13000.13000.12000.13000.13008,000
Apr 08, 20220.12000.13000.12000.12000.12007,400
Apr 07, 20220.12000.12000.12000.12000.120012,000
Apr 06, 20220.13000.13000.12000.12000.12002,400
Apr 05, 20220.13000.13000.12000.13000.130024,200
Apr 04, 20220.13000.13000.13000.13000.13001,000
Apr 01, 20220.14000.14000.12000.13000.130024,400
Mar 31, 20220.14000.15000.14000.15000.150021,900
Mar 30, 20220.15000.15000.14000.14000.14008,300
Mar 29, 20220.14000.15000.14000.15000.150012,100
Mar 28, 20220.15000.15000.15000.15000.15007,100
Mar 25, 20220.15000.16000.14000.14000.140032,000
Mar 24, 20220.15000.16000.15000.15000.150043,300
Mar 23, 20220.16000.16000.15000.15000.15007,000
Mar 22, 20220.16000.16000.16000.16000.16008,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...