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 (%)
May 31, 2013 0.4501 0.5100 0.4501 0.5100 2,862 -0.01(-1.92%)
May 30, 2013 0.5201 0.5201 0.5200 0.5200 0 -0.02(-3.70%)
May 29, 2013 0.5400 0.5400 0.5300 0.5400 8,164 +0.01(+1.89%)
May 28, 2013 0.5400 0.5400 0.5100 0.5300 7,500 +0.02(+4.13%)
May 24, 2013 0.5390 0.5400 0.5000 0.5090 0 +0.01(+1.80%)
May 22, 2013 0.5000 0.5000 0.5000 0.5000 0 -0.04(-7.41%)
May 21, 2013 0.5499 0.5499 0.5400 0.5400 0 -0.04(-6.90%)
May 20, 2013 0.5899 0.6000 0.5700 0.5800 0 +0.08(+16.00%)
May 17, 2013 0.5500 0.5570 0.5000 0.5000 0 +0.03(+7.53%)
May 16, 2013 0.5500 0.5500 0.4000 0.4650 152,226 -0.18(-28.46%)
May 15, 2013 0.6000 0.6500 0.6000 0.6500 13,700 +0.03(+4.84%)
May 13, 2013 0.6100 0.6980 0.6000 0.6200 0 -0.01(-1.59%)
May 10, 2013 0.6300 0.6300 0.5701 0.6300 0 -0.02(-3.08%)
May 09, 2013 0.6910 0.6910 0.6500 0.6500 0 -0.06(-8.45%)
May 08, 2013 0.7100 0.7100 0.6900 0.7100 0 -0.01(-1.39%)
May 07, 2013 0.7200 0.7200 0.6792 0.7200 0 +0.00(+0.00%)
May 06, 2013 0.7224 0.7224 0.7000 0.7200 0 +0.03(+4.35%)
May 03, 2013 0.6801 0.6901 0.6700 0.6900 0 -0.03(-4.17%)
May 02, 2013 0.7900 0.7900 0.7200 0.7200 0 -0.03(-4.00%)
May 01, 2013 0.7000 0.7500 0.6500 0.7500 0 -0.03(-3.85%)
Apr 30, 2013 0.7499 0.7800 0.7499 0.7800 0 +0.04(+5.41%)
Apr 29, 2013 0.7500 0.8000 0.7034 0.7400 12,778 +0.00(+0.00%)
Apr 26, 2013 0.6600 0.7400 0.6200 0.7400 6,666 +0.09(+13.51%)
Apr 25, 2013 0.6300 0.7000 0.6000 0.6519 1,400 +0.03(+4.98%)
Apr 24, 2013 0.6100 0.7300 0.6100 0.6210 0 -0.09(-12.54%)
Apr 23, 2013 0.7100 0.7100 0.7100 0.7100 1,328 +0.02(+2.90%)
Apr 22, 2013 0.6300 0.6900 0.6300 0.6900 3,600 +0.01(+1.49%)
Apr 19, 2013 0.6900 0.7000 0.6021 0.6799 10,432 -0.01(-1.45%)
Apr 18, 2013 0.6800 0.6900 0.6800 0.6899 2,000 -0.01(-1.08%)
Apr 17, 2013 0.6974 0.6974 0.6500 0.6974 1,400 -0.01(-1.66%)
Apr 16, 2013 0.6626 0.7290 0.6210 0.7092 9,082 -0.02(-2.85%)
Apr 15, 2013 0.7300 0.7399 0.6300 0.7300 25,333 -0.01(-1.35%)
Apr 12, 2013 0.7483 0.7500 0.7100 0.7400 7,100 +0.02(+2.07%)
Apr 11, 2013 0.7220 0.7497 0.6820 0.7250 6,530 -0.03(-3.33%)
Apr 10, 2013 0.7600 0.7800 0.7200 0.7500 13,695 -0.03(-3.83%)
Apr 09, 2013 0.8000 0.8000 0.7600 0.7799 10,100 -0.02(-2.51%)
Apr 08, 2013 0.8000 0.8000 0.8000 0.8000 1,850 -0.04(-4.75%)
Apr 05, 2013 0.8000 0.8600 0.7600 0.8399 2,350 +0.04(+4.97%)
Apr 04, 2013 0.7000 0.8600 0.7000 0.8001 79,655 +0.10(+14.30%)
Apr 03, 2013 0.7000 0.7000 0.6788 0.7000 2,000 +0.03(+4.48%)
Apr 02, 2013 0.6798 0.6899 0.6435 0.6700 600 -0.02(-2.90%)
Apr 01, 2013 0.7300 0.7500 0.6200 0.6900 13,550 -0.01(-1.43%)
Mar 28, 2013 0.8100 0.8100 0.7000 0.7000 26,275 -0.06(-7.89%)
Mar 27, 2013 0.7221 0.7900 0.7221 0.7600 3,111 -0.03(-3.80%)
Mar 26, 2013 0.7900 0.7900 0.7900 0.7900 100 -0.01(-1.25%)
Mar 25, 2013 0.8000 0.8001 0.8000 0.8000 700 +0.00(+0.00%)
Mar 21, 2013 0.7400 0.8000 0.8000 0.8000 1,300 +0.00(+0.01%)
Mar 20, 2013 0.7699 0.8200 0.7501 0.7999 5,274 +0.05(+6.64%)
Mar 19, 2013 0.7500 0.7599 0.7500 0.7501 4,064 +0.01(+1.36%)
Mar 18, 2013 0.7600 0.7700 0.7300 0.7400 12,977 +0.01(+1.37%)
Mar 15, 2013 0.6900 0.7701 0.6599 0.7300 25,623 +0.04(+5.80%)
Mar 14, 2013 0.7000 0.7100 0.6601 0.6900 5,900 -0.01(-1.44%)
Mar 13, 2013 0.6700 0.7500 0.6252 0.7001 19,777 -0.05(-6.65%)
Mar 12, 2013 0.7400 0.7500 0.7000 0.7500 6,823 -0.01(-1.30%)
Mar 11, 2013 0.7900 0.8000 0.7000 0.7599 53,698 -0.07(-8.45%)
Mar 08, 2013 0.8600 0.8600 0.8000 0.8300 6,570 +0.02(+2.47%)
Mar 07, 2013 0.8301 0.8700 0.7900 0.8100 5,841 -0.05(-5.82%)
Mar 06, 2013 0.8101 0.8800 0.8000 0.8601 4,766 +0.01(+1.20%)
Mar 05, 2013 0.8500 0.8900 0.8031 0.8499 14,626 -0.00(-0.01%)
Mar 04, 2013 0.8900 0.9000 0.8500 0.8500 6,769 -0.04(-4.49%)
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.