Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynasil Corp. of America (NQ: DYSL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2013 0.8600 0.8818 0.8500 0.8818 0 -0.04(-4.67%)
Sep 27, 2013 0.9500 0.9500 0.8500 0.9250 0 +0.03(+2.78%)
Sep 26, 2013 0.8900 0.9500 0.8800 0.9000 0 +0.03(+3.45%)
Sep 25, 2013 0.8900 0.9000 0.8700 0.8700 0 -0.03(-3.33%)
Sep 24, 2013 0.8600 0.9099 0.8400 0.9000 0 +0.04(+4.65%)
Sep 23, 2013 0.9200 0.9200 0.8600 0.8600 0 +0.02(+2.38%)
Sep 20, 2013 0.9700 0.9930 0.8400 0.8400 0 -0.14(-14.29%)
Sep 19, 2013 0.9100 1.000 0.8700 0.9800 0 +0.07(+7.69%)
Sep 18, 2013 0.9500 0.9500 0.8700 0.9100 0 -0.04(-4.21%)
Sep 17, 2013 0.8650 0.9500 0.8650 0.9500 0 +0.08(+9.83%)
Sep 16, 2013 0.8000 0.8650 0.7724 0.8650 0 +0.06(+8.12%)
Sep 13, 2013 0.7000 0.8500 0.7000 0.8000 0 +0.10(+14.29%)
Sep 12, 2013 0.7000 0.7100 0.6400 0.7000 0 +0.01(+1.45%)
Sep 11, 2013 0.6301 0.7100 0.6200 0.6900 0 -0.03(-4.17%)
Sep 10, 2013 0.6400 0.7300 0.6400 0.7200 0 +0.01(+1.41%)
Sep 09, 2013 0.6500 0.7200 0.6500 0.7100 0 +0.06(+9.21%)
Sep 06, 2013 0.7100 0.7200 0.6500 0.6501 0 -0.05(-7.13%)
Sep 05, 2013 0.6800 0.7200 0.6690 0.7000 0 +0.03(+5.26%)
Sep 04, 2013 0.6700 0.6700 0.6400 0.6650 0 -0.02(-2.21%)
Sep 03, 2013 0.6200 0.6800 0.6200 0.6800 0 +0.04(+6.27%)
Aug 30, 2013 0.6500 0.6560 0.5800 0.6399 0 +0.02(+3.21%)
Aug 29, 2013 0.7000 0.7000 0.5900 0.6200 0 -0.04(-6.06%)
Aug 28, 2013 0.6800 0.7490 0.6600 0.6600 0 +0.01(+1.54%)
Aug 27, 2013 0.7000 0.7000 0.6500 0.6500 0 -0.05(-7.14%)
Aug 23, 2013 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.01%)
Aug 22, 2013 0.6999 0.7000 0.6700 0.6999 0 -0.00(-0.01%)
Aug 21, 2013 0.7010 0.7010 0.7000 0.7000 0 +0.02(+3.40%)
Aug 20, 2013 0.6801 0.6907 0.6501 0.6770 0 -0.02(-2.45%)
Aug 19, 2013 0.7170 0.7200 0.6900 0.6940 0 -0.01(-0.86%)
Aug 16, 2013 0.7000 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Aug 15, 2013 0.7080 0.7200 0.7060 0.7200 2,970 -0.03(-3.99%)
Aug 14, 2013 0.7499 0.7499 0.7499 0.7499 0 -0.00(-0.01%)
Aug 13, 2013 0.8000 0.8500 0.7300 0.7500 9,643 +0.00(+0.13%)
Aug 12, 2013 0.8499 0.8499 0.7000 0.7490 4,100 -0.05(-6.38%)
Aug 09, 2013 0.8000 0.8500 0.7500 0.8000 11,454 +0.00(+0.00%)
Aug 08, 2013 0.7000 0.8000 0.6801 0.8000 5,979 +0.06(+8.11%)
Aug 07, 2013 0.6392 0.7400 0.6392 0.7400 1,693 +0.02(+2.78%)
Aug 05, 2013 0.7200 0.7200 0.7200 0.7200 14,400 +0.02(+3.15%)
Aug 02, 2013 0.6700 0.7200 0.6651 0.6980 5,870 -0.01(-1.13%)
Aug 01, 2013 0.6360 0.7060 0.6360 0.7060 1,100 -0.01(-1.94%)
Jul 31, 2013 0.7100 0.7301 0.7100 0.7200 0 -0.03(-4.00%)
Jul 30, 2013 0.7300 0.7500 0.7300 0.7500 0 +0.07(+10.28%)
Jul 29, 2013 0.6800 0.7400 0.6800 0.6801 0 -0.06(-8.09%)
Jul 26, 2013 0.7400 0.7559 0.6101 0.7400 0 -0.03(-3.65%)
Jul 25, 2013 0.6800 0.7680 0.6800 0.7680 0 +0.04(+5.51%)
Jul 24, 2013 0.7500 0.7500 0.7279 0.7279 0 -0.02(-2.30%)
Jul 23, 2013 0.7100 0.7880 0.5911 0.7450 0 +0.05(+6.43%)
Jul 22, 2013 0.7000 0.7800 0.7000 0.7000 0 -0.05(-6.67%)
Jul 19, 2013 0.7000 0.7500 0.7000 0.7500 0 +0.07(+9.91%)
Jul 16, 2013 0.6824 0.6824 0.6824 0.6824 0 -0.02(-2.51%)
Jul 15, 2013 0.6700 0.7000 0.6700 0.7000 0 +0.03(+4.48%)
Jul 12, 2013 0.6600 0.7001 0.6600 0.6700 0 +0.01(+1.52%)
Jul 10, 2013 0.6400 0.6600 0.6600 0.6600 7,600 +0.05(+8.20%)
Jul 09, 2013 0.6100 0.6100 0.6000 0.6100 0 -0.05(-7.29%)
Jul 08, 2013 0.6600 0.6600 0.6001 0.6580 0 -0.01(-1.48%)
Jul 05, 2013 0.6679 0.6679 0.6679 0.6679 0 +0.07(+11.30%)
Jul 03, 2013 0.6000 0.6001 0.6000 0.6001 0 -0.04(-6.23%)
Jul 02, 2013 0.6500 0.6500 0.6400 0.6400 0 -0.04(-5.33%)
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.