Dynasil Corp. of America (OP: DYSL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2020 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.00(+0.00%) | |
| Apr 28, 2020 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 3,800 | -0.01(-1.04%) |
| Apr 27, 2020 | 0.8700 | 0.9600 | 0.8700 | 0.9600 | 2,510 | +0.01(+1.05%) |
| Apr 22, 2020 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.02(-2.06%) | |
| Apr 21, 2020 | 0.7500 | 0.9700 | 0.7500 | 0.9700 | 750 | +0.00(+0.00%) |
| Apr 17, 2020 | 0.9700 | 0.9700 | 0.9700 | 0 | +0.11(+12.79%) | |
| Apr 16, 2020 | 0.7500 | 0.8600 | 0.7500 | 0.8600 | 9,114 | -0.11(-11.34%) |
| Apr 14, 2020 | 0.9700 | 0.9700 | 0.9700 | 0 | +0.00(+0.00%) | |
| Apr 13, 2020 | 0.9700 | 0.9700 | 0.9700 | 22 | +0.00(+0.00%) | |
| Apr 09, 2020 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 100 | -0.01(-1.02%) |
| Apr 06, 2020 | 0.9800 | 0.9800 | 0.9800 | 0 | -0.02(-2.00%) | |
| Mar 31, 2020 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Mar 30, 2020 | 0.9200 | 1.000 | 0.9200 | 1.000 | 750 | +0.00(+0.00%) |
| Mar 27, 2020 | 1.000 | 1.000 | 1.000 | 1.000 | 100 | +0.00(+0.00%) |
| Mar 26, 2020 | 1.000 | 1.000 | 1.000 | 1.000 | 475 | +0.00(+0.00%) |
| Mar 25, 2020 | 1.000 | 1.000 | 1.000 | 1.000 | 1,800 | +0.00(+0.00%) |
| Mar 24, 2020 | 1.000 | 1.000 | 1.000 | 1.000 | 100 | +0.00(+0.00%) |
| Mar 20, 2020 | 1.000 | 1.000 | 1.000 | 0 | -0.02(-1.96%) | |
| Mar 19, 2020 | 1.020 | 1.020 | 1.020 | 1.020 | 100 | +0.05(+4.62%) |
| Mar 18, 2020 | 0.9300 | 0.9750 | 0.9300 | 0.9750 | 1,200 | -0.05(-4.41%) |
| Mar 17, 2020 | 1.020 | 1.020 | 1.020 | 1.020 | 100 | +0.00(+0.00%) |
| Mar 16, 2020 | 1.020 | 1.020 | 1.020 | 1.020 | 100 | +0.00(+0.00%) |
| Mar 11, 2020 | 1.020 | 1.020 | 1.020 | 0 | +0.00(+0.00%) | |
| Mar 09, 2020 | 1.020 | 1.020 | 1.020 | 0 | +0.00(+0.00%) | |
| Mar 04, 2020 | 1.020 | 1.020 | 1.020 | 0 | +0.00(+0.00%) | |
| Mar 02, 2020 | 1.020 | 1.020 | 1.020 | 0 | +0.00(+0.00%) | |
| Feb 28, 2020 | 0.9200 | 1.020 | 0.9200 | 1.020 | 3,100 | +0.08(+7.96%) |
| Feb 27, 2020 | 1.020 | 1.020 | 0.9448 | 0.9448 | 392 | -0.08(-7.37%) |
| Feb 26, 2020 | 1.020 | 1.020 | 1.020 | 1.020 | 624 | +0.00(+0.00%) |
| Feb 25, 2020 | 1.020 | 1.020 | 1.020 | 1.020 | 100 | +0.10(+10.87%) |
| Feb 24, 2020 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 500 | -0.10(-9.80%) |
| Feb 19, 2020 | 1.020 | 1.020 | 1.020 | 0 | +0.00(+0.00%) | |
| Feb 18, 2020 | 1.020 | 1.020 | 1.020 | 1.020 | 100 | +0.00(+0.00%) |
| Feb 14, 2020 | 1.020 | 1.020 | 1.020 | 1.020 | 100 | +0.00(+0.00%) |
| Feb 13, 2020 | 0.9900 | 1.020 | 0.9500 | 1.020 | 10,586 | +0.10(+10.87%) |
| Feb 12, 2020 | 1.020 | 1.020 | 0.8800 | 0.9200 | 6,100 | -0.10(-9.80%) |
| Feb 10, 2020 | 1.020 | 1.020 | 1.020 | 0 | +0.00(+0.00%) | |
| Feb 05, 2020 | 1.020 | 1.020 | 1.020 | 0 | +0.12(+13.33%) | |
| Feb 04, 2020 | 1.020 | 1.080 | 0.9000 | 0.9000 | 52,090 | -0.12(-11.76%) |
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.
