Dynasil Corp. of America (OP: DYSL )
2.050
-0.350
(-14.58%)
Streaming Delayed Price
Updated: 11:41 AM EDT, Jun 7, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2021 | 1.200 | 1.200 | 1.200 | 1.200 | 584 | -0.03(-2.44%) |
| May 25, 2021 | 1.230 | 1.230 | 1.230 | 20 | -0.01(-0.81%) | |
| May 21, 2021 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) | |
| May 18, 2021 | 1.240 | 1.240 | 1.240 | 134 | +0.00(+0.00%) | |
| May 14, 2021 | 1.240 | 1.240 | 1.240 | 0 | -0.01(-0.80%) | |
| May 11, 2021 | 1.250 | 1.250 | 1.250 | 0 | +0.01(+0.81%) | |
| May 03, 2021 | 1.240 | 1.240 | 1.240 | 0 | +0.04(+3.33%) | |
| Apr 29, 2021 | 1.200 | 1.200 | 1.200 | 0 | -0.05(-4.00%) | |
| Apr 28, 2021 | 1.240 | 1.250 | 1.240 | 1.250 | 2,680 | +0.01(+0.81%) |
| Apr 27, 2021 | 1.240 | 1.240 | 1.240 | 1.240 | 100 | +0.00(+0.00%) |
| Apr 26, 2021 | 1.240 | 1.240 | 1.240 | 1.240 | 100 | -0.01(-0.80%) |
| Apr 23, 2021 | 1.250 | 1.250 | 1.250 | 25 | +0.00(+0.00%) | |
| Apr 20, 2021 | 1.250 | 1.250 | 1.250 | 0 | +0.02(+1.63%) | |
| Apr 19, 2021 | 1.230 | 1.230 | 1.230 | 45 | +0.00(+0.00%) | |
| Apr 16, 2021 | 1.230 | 1.240 | 1.230 | 1.230 | 3,000 | -0.01(-0.81%) |
| Apr 15, 2021 | 1.240 | 1.240 | 1.240 | 75 | +0.00(+0.00%) | |
| Apr 13, 2021 | 1.240 | 1.240 | 1.240 | 0 | +0.02(+1.64%) | |
| Apr 08, 2021 | 1.220 | 1.220 | 1.220 | 0 | -0.01(-0.81%) | |
| Apr 07, 2021 | 1.230 | 1.230 | 1.230 | 1.230 | 480 | -0.06(-4.65%) |
| Apr 05, 2021 | 1.290 | 1.290 | 1.290 | 0 | +0.11(+9.32%) | |
| Mar 30, 2021 | 1.180 | 1.180 | 1.180 | 0 | -0.11(-8.53%) | |
| Mar 29, 2021 | 1.250 | 1.300 | 1.210 | 1.290 | 1,585 | +0.01(+0.78%) |
| Mar 26, 2021 | 1.280 | 1.280 | 1.280 | 1.280 | 100 | -0.03(-2.29%) |
| Mar 24, 2021 | 1.310 | 1.310 | 1.310 | 0 | +0.01(+0.77%) | |
| Mar 22, 2021 | 1.300 | 1.300 | 1.300 | 0 | +0.12(+10.17%) | |
| Mar 19, 2021 | 1.255 | 1.255 | 1.180 | 1.180 | 1,000 | +0.00(+0.00%) |
| Mar 18, 2021 | 1.180 | 1.250 | 1.180 | 1.180 | 1,999 | +0.00(+0.00%) |
| Mar 17, 2021 | 1.220 | 1.220 | 1.180 | 1.180 | 2,565 | -0.13(-9.92%) |
| Mar 16, 2021 | 1.290 | 1.330 | 1.290 | 1.310 | 5,032 | +0.20(+18.02%) |
| Mar 15, 2021 | 1.210 | 1.210 | 1.110 | 1.110 | 1,700 | -0.16(-12.60%) |
| Mar 12, 2021 | 1.270 | 1.270 | 1.270 | 1.270 | 200 | +0.06(+4.96%) |
| Mar 09, 2021 | 1.210 | 1.210 | 1.210 | 0 | -0.10(-7.63%) | |
| Mar 08, 2021 | 1.280 | 1.310 | 1.280 | 1.310 | 3,925 | +0.05(+3.56%) |
| Mar 05, 2021 | 1.265 | 1.265 | 1.265 | 1.265 | 100 | -0.02(-1.17%) |
| Mar 03, 2021 | 1.280 | 1.280 | 1.280 | 0 | +0.00(+0.00%) | |
| Mar 02, 2021 | 1.280 | 1.280 | 1.280 | 1.280 | 2,000 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.