Dark

DYSL
DYNASIL CORP OF AMER
stock OTC

Inactive

Jun 28, 2022

2.40USD-3.614%(-0.09)1,150

Pre-market

0.00USD-100.000%(-2.49)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-28	2.4000	2.4000	2.4000	2.4000	-3.614%	1,150	0.000%
2022-06-13	2.4900	2.4900	2.4900	2.4900	0.000%	3,000	-3.614%
2022-06-01	2.4900	2.4900	2.4900	2.4900	+3.750%	2,600	-3.614%
2022-05-20	2.4800	2.4800	2.0500	2.4000	-3.226%	6,550	0.000%
2022-05-13	2.4800	2.4800	2.4800	2.4800	0.000%	2,000	-3.226%
2022-05-12	2.4800	2.4800	2.4800	2.4800	+0.405%	1,001	-3.226%
2022-04-28	2.4000	2.6000	2.4000	2.4700	+3.132%	6,000	-2.834%
2022-04-07	2.3950	2.3950	2.3950	2.3950	-2.245%	100	+0.209%
2022-03-11	2.4500	2.4500	2.4500	2.4500	+2.083%	146,006	-2.041%
2022-03-01	2.4000	2.4000	2.4000	2.4000	0.000%	4,800	0.000%
2022-02-10	2.5000	2.5000	2.4000	2.4000	+20.000%	9,680	0.000%
2022-02-09	2.0000	2.0000	2.0000	2.0000	-16.667%	9,000	+20.000%
2022-02-07	2.4000	2.4000	2.4000	2.4000	0.000%	402	0.000%
2022-02-04	2.4000	2.4000	2.4000	2.4000	-4.000%	500	0.000%
2022-02-01	2.5000	2.5000	2.5000	2.5000	+11.111%	100	-4.000%
2022-01-19	2.2500	2.2500	2.2500	2.2500	0.000%	5,000	+6.667%
2022-01-14	2.2500	2.2500	2.2500	2.2500	+11.940%	5,075	+6.667%
2022-01-13	2.0100	2.0100	2.0100	2.0100	-19.600%	5,000	+19.403%
2022-01-10	2.5000	2.6500	2.5000	2.5000	0.000%	28,500	-4.000%
2022-01-07	2.5000	2.5000	2.5000	2.5000	+11.111%	600	-4.000%
2022-01-05	2.2500	2.2500	2.2500	2.2500	+12.500%	7,000	+6.667%
2022-01-04	2.0000	2.0000	2.0000	2.0000	0.000%	17,400	+20.000%
2021-12-22	2.0000	2.0000	2.0000	2.0000	0.000%	2,500	+20.000%
2021-12-20	1.9500	2.0000	1.9500	2.0000	+2.564%	5,000	+20.000%
2021-12-17	1.9500	1.9500	1.9500	1.9500	+11.429%	100	+23.077%
2021-12-15	1.7500	1.7500	1.7500	1.7500	-2.778%	419	+37.143%
2021-12-13	1.6300	1.8000	1.6300	1.8000	+12.500%	9,383	+33.333%
2021-11-09	1.4100	2.6500	1.4100	1.6000	+28.000%	3,341	+50.000%
2021-10-15	1.2500	1.2500	1.2500	1.2500	+25.000%	12,500	+92.000%
2021-10-14	0.9900	1.2000	0.9900	1.0000	-20.000%	75,419	+140.000%
2021-09-27	1.1400	1.2800	1.1200	1.2500	+13.636%	506,007	+92.000%
2021-09-24	1.1000	1.1500	1.1000	1.1000	-9.836%	100,000	+118.182%
2021-09-20	1.2200	1.2200	1.2200	1.2200	0.000%	2,000	+96.721%
2021-09-03	1.2200	1.3500	1.2200	1.2200	+0.826%	37,340	+96.721%
2021-09-02	1.2000	1.2100	1.2000	1.2100	+10.000%	3,362	+98.347%
2021-08-31	1.0500	1.1400	1.0100	1.1000	+0.917%	17,950	+118.182%
2021-08-30	1.0900	1.1300	1.0900	1.0900	0.000%	2,650	+120.183%
2021-08-20	1.1900	1.1900	1.0900	1.0900	-10.656%	800	+120.183%
2021-08-18	1.2400	1.2400	1.2200	1.2200	-1.613%	6,000	+96.721%
2021-08-17	1.2200	1.2400	1.2200	1.2400	+1.639%	6,427	+93.548%
2021-08-12	1.2200	1.2200	1.2200	1.2200	0.000%	5,000	+96.721%
2021-08-11	1.2100	1.2200	1.2100	1.2200	0.000%	6,200	+96.721%
2021-08-10	1.2200	1.2200	1.2000	1.2200	-1.613%	16,600	+96.721%
2021-08-09	1.2400	1.2400	1.2400	1.2400	+0.813%	469	+93.548%
2021-08-05	1.2000	1.2300	1.2000	1.2300	+4.237%	3,559	+95.122%
2021-08-04	1.1800	1.1800	1.1800	1.1800	0.000%	100	+103.390%
2021-08-02	1.2400	1.2400	1.1800	1.1800	-4.839%	1,600	+103.390%
2021-07-29	1.2200	1.2400	1.2200	1.2400	+1.639%	200	+93.548%
2021-07-26	1.2250	1.2500	1.2200	1.2200	-1.215%	501	+96.721%
2021-07-23	1.2350	1.2350	1.2350	1.2350	-1.200%	208	+94.332%
2021-07-22	1.2200	1.2500	1.2200	1.2500	+2.459%	2,745	+92.000%
2021-07-19	1.2200	1.2200	1.2200	1.2200	0.000%	2,450	+96.721%
2021-07-16	1.2200	1.2200	1.2000	1.2200	0.000%	5,520	+96.721%
2021-07-15	1.2200	1.2200	1.2200	1.2200	-0.813%	750	+96.721%
2021-07-14	1.2200	1.2400	1.2200	1.2300	+4.237%	6,618	+95.122%
2021-07-13	1.1800	1.1800	1.1800	1.1800	-1.667%	500	+103.390%
2021-07-12	1.2200	1.2200	1.1900	1.2000	0.000%	11,249	+100.000%
2021-07-09	1.2000	1.2000	1.2000	1.2000	+1.266%	1,500	+100.000%
2021-07-01	1.1601	1.1850	1.0000	1.1850	-1.250%	900	+102.532%
2021-06-30	1.2000	1.2000	1.2000	1.2000	+1.695%	400	+100.000%
2021-06-25	1.1650	1.1800	1.1650	1.1800	+1.288%	2,905	+103.390%
2021-06-23	1.1750	1.1750	1.1650	1.1650	-1.271%	700	+106.009%
2021-06-22	1.1800	1.1800	1.1800	1.1800	0.000%	830	+103.390%
2021-06-14	1.2100	1.2100	1.1700	1.1800	+2.609%	5,170	+103.390%
2021-06-07	1.1000	1.1500	1.1000	1.1500	+7.477%	9,000	+108.696%
2021-06-03	1.1500	1.1500	1.0700	1.0700	-6.957%	4,700	+124.299%
2021-06-01	1.1700	1.1700	1.1500	1.1500	-4.167%	565	+108.696%
2021-05-28	1.2000	1.2000	1.2000	1.2000	-2.439%	584	+100.000%
2021-05-25	1.2300	1.2300	1.2300	1.2300	-0.806%	200	+95.122%
2021-05-21	1.2400	1.2400	1.2400	1.2400	0.000%	1,255	+93.548%
2021-05-18	1.2100	1.2400	1.2100	1.2400	0.000%	5,582	+93.548%
2021-05-14	1.2500	1.2500	1.2400	1.2400	-0.800%	1,080	+93.548%
2021-05-11	1.2500	1.2650	1.2000	1.2500	+0.806%	312,507	+92.000%
2021-05-03	1.2400	1.2400	1.2400	1.2400	+3.333%	500	+93.548%
2021-04-29	1.2000	1.2000	1.2000	1.2000	-4.000%	2,475	+100.000%
2021-04-28	1.2400	1.2500	1.2400	1.2500	+0.806%	2,680	+92.000%
2021-04-27	1.2400	1.2400	1.2400	1.2400	0.000%	100	+93.548%
2021-04-26	1.2400	1.2400	1.2400	1.2400	-0.800%	100	+93.548%
2021-04-20	1.2500	1.2500	1.2500	1.2500	+1.626%	1,370	+92.000%
2021-04-16	1.2400	1.2400	1.2300	1.2300	-0.806%	3,000	+95.122%
2021-04-13	1.2400	1.2400	1.2400	1.2400	+1.639%	750	+93.548%
2021-04-08	1.2000	1.2200	1.2000	1.2200	-0.813%	1,100	+96.721%
2021-04-07	1.2300	1.2300	1.2300	1.2300	-4.651%	480	+95.122%
2021-04-05	1.2900	1.2900	1.2900	1.2900	+9.322%	100	+86.047%
2021-03-30	1.2100	1.2100	1.1800	1.1800	-8.527%	1,194	+103.390%
2021-03-29	1.3000	1.3000	1.2100	1.2900	+0.781%	1,585	+86.047%
2021-03-26	1.2800	1.2800	1.2800	1.2800	-2.290%	100	+87.500%
2021-03-24	1.3100	1.3100	1.3100	1.3100	+0.769%	100	+83.206%
2021-03-22	1.2900	1.3300	1.2900	1.3000	+10.169%	4,995	+84.615%
2021-03-19	1.2550	1.2550	1.1800	1.1800	0.000%	1,000	+103.390%
2021-03-18	1.1800	1.2500	1.1800	1.1800	0.000%	1,999	+103.390%
2021-03-17	1.2200	1.2200	1.1800	1.1800	-9.924%	2,565	+103.390%
2021-03-16	1.2900	1.3300	1.2900	1.3100	+18.018%	5,032	+83.206%
2021-03-15	1.2100	1.2100	1.1100	1.1100	-12.598%	1,700	+116.216%
2021-03-12	1.2700	1.2700	1.2700	1.2700	+4.959%	272	+88.976%
2021-03-09	1.2500	1.2500	1.2100	1.2100	-7.634%	1,550	+98.347%
2021-03-08	1.2800	1.3100	1.2800	1.3100	+3.557%	3,925	+83.206%
2021-03-05	1.2650	1.2650	1.2650	1.2650	-1.172%	100	+89.723%
2021-03-03	1.2500	1.2800	1.2500	1.2800	0.000%	1,582	+87.500%
2021-03-02	1.2800	1.2800	1.2800	1.2800	0.000%	2,000	+87.500%
2021-03-01	1.2900	1.2900	1.2800	1.2800	-0.775%	300	+87.500%
2021-02-26	1.2500	1.2900	1.2500	1.2900	+3.200%	1,500	+86.047%
2021-02-24	1.2500	1.2500	1.2500	1.2500	-3.846%	821	+92.000%
2021-02-23	1.2600	1.3000	1.2600	1.3000	+3.175%	370	+84.615%
2021-02-22	1.3900	1.3900	1.2600	1.2600	-10.000%	1,600	+90.476%
2021-02-19	1.4000	1.4000	1.2600	1.4000	0.000%	2,668	+71.429%
2021-02-18	1.3400	1.4000	1.3400	1.4000	+8.527%	1,800	+71.429%
2021-02-17	1.2700	1.2900	1.2700	1.2900	0.000%	1,000	+86.047%
2021-02-16	1.2900	1.2900	1.2500	1.2900	-1.527%	1,480	+86.047%
2021-02-12	1.3000	1.3100	1.3000	1.3100	+0.769%	20,541	+83.206%
2021-02-11	1.2700	1.3000	1.2700	1.3000	-2.985%	2,101	+84.615%
2021-02-10	1.3100	1.3400	1.2000	1.3400	+3.077%	14,671	+79.104%
2021-02-09	1.1300	1.3001	1.1200	1.3000	+14.035%	24,251	+84.615%
2021-02-08	1.1000	1.1500	1.0250	1.1400	+3.636%	28,580	+110.526%
2021-02-05	1.0500	1.1450	1.0500	1.1000	+4.762%	13,700	+118.182%
2021-02-03	1.0100	1.1000	0.9500	1.0500	+3.960%	13,240	+128.571%
2021-02-02	1.0800	1.0800	0.9800	1.0100	-3.810%	4,289	+137.624%
2021-02-01	1.0600	1.0600	1.0500	1.0500	0.000%	3,500	+128.571%
2021-01-29	1.0500	1.1500	1.0500	1.0500	-2.778%	31,797	+128.571%
2021-01-28	0.9500	1.0800	0.9500	1.0800	+13.684%	9,263	+122.222%
2021-01-27	0.9750	1.0000	0.9500	0.9500	+6.742%	2,811	+152.632%
2021-01-26	0.9000	0.9000	0.8900	0.8900	+0.565%	1,000	+169.663%
2021-01-25	1.0100	1.0100	0.8850	0.8850	-11.500%	207	+171.186%
2021-01-21	1.0100	1.0100	1.0000	1.0000	+5.263%	4,100	+140.000%
2021-01-20	0.9250	0.9500	0.8771	0.9500	+1.064%	24,002	+152.632%
2021-01-19	0.9400	0.9400	0.9400	0.9400	-6.000%	800	+155.319%
2021-01-13	1.0000	1.0000	1.0000	1.0000	+1.010%	1,400	+140.000%
2021-01-12	1.0000	1.0100	0.9051	0.9900	0.000%	27,612	+142.424%
2021-01-11	1.0000	1.0000	0.9800	0.9900	+2.062%	29,800	+142.424%
2021-01-08	0.9500	0.9900	0.9500	0.9700	+11.494%	4,800	+147.423%
2021-01-07	0.9000	0.9500	0.8700	0.8700	-0.798%	32,077	+175.862%
2021-01-06	0.9990	0.9990	0.8770	0.8770	-12.212%	84,370	+173.660%
2021-01-05	1.0000	1.0000	0.9600	0.9990	-3.010%	4,400	+140.240%
2021-01-04	1.0300	1.0300	1.0150	1.0300	0.000%	8,683	+133.010%
2020-12-31	1.0300	1.0300	1.0300	1.0300	-2.830%	1,600	+133.010%
2020-12-30	0.9200	1.0600	0.9200	1.0600	+0.952%	46,838	+126.415%
2020-12-28	1.0100	1.0500	1.0100	1.0500	0.000%	10,401	+128.571%
2020-12-23	0.9900	1.0800	0.9500	1.0500	+7.143%	24,896	+128.571%
2020-12-22	0.9950	0.9950	0.9800	0.9800	+3.158%	850	+144.898%
2020-12-21	0.9800	1.0100	0.9500	0.9500	0.000%	2,040	+152.632%
2020-12-18	1.0500	1.0500	0.9500	0.9500	-9.524%	1,600	+152.632%
2020-12-17	1.0200	1.0700	0.9200	1.0500	-0.943%	64,146	+128.571%
2020-12-16	1.2000	1.2000	0.8701	1.0600	-3.636%	48,382	+126.415%
2020-12-15	1.1500	1.1500	1.1000	1.1000	0.000%	740	+118.182%
2020-12-14	1.1000	1.1500	1.1000	1.1000	0.000%	3,520	+118.182%
2020-12-11	1.1000	1.1000	1.1000	1.1000	-0.901%	200	+118.182%
2020-12-10	1.1000	1.1500	1.1000	1.1100	-25.503%	4,400	+116.216%
2020-12-09	1.1500	1.4900	1.1000	1.4900	+35.455%	560	+61.074%
2020-12-08	1.1200	2.7500	1.0500	1.1000	+4.762%	43,477	+118.182%
2020-12-07	1.1100	1.1300	0.9500	1.0500	+7.143%	2,620	+128.571%
2020-12-04	0.9800	0.9800	0.9800	0.9800	0.000%	1,000	+144.898%
2020-12-03	0.9800	1.0000	0.9800	0.9800	-2.000%	1,345	+144.898%
2020-12-02	1.1300	1.1300	1.0000	1.0000	-4.762%	2,130	+140.000%
2020-12-01	1.1100	1.2000	0.9800	1.0500	-6.250%	158,865	+128.571%
2020-11-27	1.1100	1.1200	1.1100	1.1200	+8.738%	2,000	+114.286%
2020-11-25	1.0300	1.0300	1.0300	1.0300	-7.207%	100	+133.010%
2020-11-23	1.0300	1.1100	1.0300	1.1100	+0.909%	1,107	+116.216%
2020-11-19	1.0755	1.1000	1.0300	1.1000	+2.804%	2,207	+118.182%
2020-11-17	1.0700	1.0700	1.0700	1.0700	-2.727%	900	+124.299%
2020-11-16	1.0700	1.1200	1.0700	1.1000	+6.796%	4,733	+118.182%
2020-11-12	1.0700	1.0700	1.0300	1.0300	-8.036%	800	+133.010%
2020-11-11	1.0500	1.2500	1.0500	1.1200	+8.738%	6,103	+114.286%
2020-11-10	1.0300	1.0300	1.0300	1.0300	-1.905%	3,583	+133.010%
2020-11-09	1.0500	1.0700	1.0300	1.0500	0.000%	3,641	+128.571%
2020-11-06	1.0500	1.0500	1.0500	1.0500	-1.869%	500	+128.571%
2020-11-05	1.0700	1.0700	1.0700	1.0700	0.000%	100	+124.299%
2020-11-04	1.0000	1.0700	1.0000	1.0700	+7.000%	1,100	+124.299%
2020-11-03	1.0400	1.0600	1.0000	1.0000	-3.846%	11,003	+140.000%
2020-11-02	1.0400	1.0400	1.0400	1.0400	+0.971%	400	+130.769%
2020-10-30	1.0300	1.0300	1.0300	1.0300	0.000%	110	+133.010%
2020-10-28	1.0300	1.0300	1.0300	1.0300	-3.738%	600	+133.010%
2020-10-27	1.0700	1.0700	1.0700	1.0700	+1.905%	160	+124.299%
2020-10-26	1.0500	1.0500	1.0500	1.0500	+15.385%	1,400	+128.571%
2020-10-23	1.0500	1.0500	0.9100	0.9100	-13.333%	300	+163.736%
2020-10-21	1.0000	1.0500	0.9000	1.0500	-3.670%	12,998	+128.571%
2020-10-14	1.0000	1.0900	0.9900	1.0900	+10.101%	17,229	+120.183%
2020-10-12	0.9500	0.9900	0.9500	0.9900	+4.211%	1,900	+142.424%
2020-10-09	0.9501	0.9501	0.9500	0.9500	-5.000%	2,200	+152.632%
2020-10-07	0.9800	1.0000	0.9800	1.0000	+11.111%	4,000	+140.000%
2020-10-05	0.9900	0.9900	0.9000	0.9000	+7.143%	1,599	+166.667%
2020-10-01	0.8400	0.8400	0.8400	0.8400	0.000%	1,300	+185.714%
2020-09-30	0.9500	0.9500	0.8400	0.8400	-6.667%	1,669	+185.714%
2020-09-29	0.9000	0.9000	0.9000	0.9000	+7.143%	1,100	+166.667%
2020-09-21	0.8400	0.8400	0.8400	0.8400	-3.448%	300	+185.714%
2020-09-18	0.8700	0.8700	0.8700	0.8700	-3.333%	738	+175.862%
2020-09-16	0.9000	0.9000	0.9000	0.9000	+8.827%	440	+166.667%
2020-09-15	0.8270	0.8270	0.8270	0.8270	+0.854%	3,000	+190.206%
2020-09-14	0.8200	0.8200	0.8200	0.8200	0.000%	200	+192.683%
2020-09-11	0.8200	0.8200	0.8200	0.8200	-8.889%	7,000	+192.683%
2020-08-21	0.9000	0.9000	0.9000	0.9000	0.000%	201	+166.667%
2020-08-18	0.7200	0.9000	0.7200	0.9000	0.000%	350	+166.667%
2020-08-17	0.9200	0.9200	0.7200	0.9000	-2.174%	8,742	+166.667%
2020-08-14	0.9300	0.9300	0.9200	0.9200	-7.071%	500	+160.870%
2020-08-13	0.9200	0.9900	0.9200	0.9900	-1.000%	4,389	+142.424%
2020-08-12	1.0000	1.0000	1.0000	1.0000	0.000%	100	+140.000%
2020-08-07	1.0000	1.0000	1.0000	1.0000	+0.503%	112	+140.000%
2020-08-06	0.9300	0.9950	0.9300	0.9950	-6.132%	280	+141.206%
2020-08-04	1.0600	1.0600	1.0600	1.0600	+0.952%	500	+126.415%
2020-08-03	0.8900	1.0500	0.8900	1.0500	-2.778%	394	+128.571%
2020-07-31	1.0800	1.0800	1.0800	1.0800	+6.931%	100	+122.222%
2020-07-30	1.0100	1.0100	1.0100	1.0100	0.000%	1,000	+137.624%
2020-07-29	1.0100	1.0100	1.0100	1.0100	-6.481%	500	+137.624%
2020-07-13	0.8200	1.0800	0.8200	1.0800	-0.917%	350	+122.222%
2020-07-10	1.0000	1.0900	1.0000	1.0900	-2.242%	250	+120.183%
2020-07-02	1.1150	1.1150	1.1150	1.1150	-1.327%	100	+115.247%
2020-06-29	1.1300	1.1300	1.1300	1.1300	+41.250%	180	+112.389%
2020-06-26	0.8000	0.8000	0.8000	0.8000	-27.273%	250	+200.000%
2020-06-25	0.8000	1.1300	0.8000	1.1000	+15.789%	830	+118.182%
2020-06-18	0.9310	0.9500	0.9310	0.9500	-15.179%	550	+152.632%
2020-06-10	1.1200	1.1200	1.1200	1.1200	-0.885%	509	+114.286%
2020-06-09	1.1300	1.1300	1.1300	1.1300	+9.709%	200	+112.389%
2020-06-08	1.0300	1.0300	1.0300	1.0300	-6.364%	300	+133.010%
2020-06-04	1.1000	1.1000	1.1000	1.1000	+0.917%	5,202	+118.182%
2020-06-03	1.0000	1.0900	0.7300	1.0900	0.000%	41,154	+120.183%
2020-06-02	1.0900	1.0900	1.0900	1.0900	+3.810%	1,060	+120.183%
2020-06-01	1.0500	1.0900	1.0500	1.0500	+10.526%	8,400	+128.571%
2020-05-29	0.9500	0.9500	0.9500	0.9500	-9.524%	200	+152.632%
2020-05-27	0.9900	1.0500	0.9900	1.0500	+9.375%	3,300	+128.571%
2020-05-26	0.9600	0.9600	0.9600	0.9600	+5.483%	2,940	+150.000%
2020-05-22	0.9101	0.9101	0.9101	0.9101	-5.198%	1,149	+163.707%
2020-05-21	0.9600	0.9600	0.9600	0.9600	0.000%	100	+150.000%
2020-05-19	0.9600	0.9600	0.9600	0.9600	0.000%	300	+150.000%
2020-05-18	0.9600	0.9600	0.9600	0.9600	0.000%	481	+150.000%
2020-05-13	0.9600	0.9600	0.9600	0.9600	0.000%	250	+150.000%
2020-05-12	0.9600	0.9600	0.9600	0.9600	0.000%	200	+150.000%
2020-05-07	0.9600	0.9600	0.9600	0.9600	+1.053%	100	+150.000%
2020-04-29	0.9600	0.9600	0.9500	0.9500	0.000%	1,100	+152.632%
2020-04-28	0.9600	0.9600	0.9500	0.9500	-1.042%	3,800	+152.632%
2020-04-27	0.8700	0.9600	0.8700	0.9600	+1.053%	2,510	+150.000%
2020-04-22	0.9700	0.9700	0.8000	0.9500	-2.062%	1,200	+152.632%
2020-04-21	0.7500	0.9700	0.7500	0.9700	0.000%	750	+147.423%
2020-04-17	0.9700	0.9700	0.9700	0.9700	+12.791%	27,000	+147.423%
2020-04-16	0.7500	0.8600	0.7500	0.8600	-11.340%	9,114	+179.070%
2020-04-09	0.9700	0.9700	0.9700	0.9700	-1.020%	100	+147.423%
2020-04-06	0.9800	0.9800	0.9795	0.9800	-2.000%	2,100	+144.898%
2020-03-31	1.0000	1.0000	1.0000	1.0000	0.000%	100	+140.000%
2020-03-30	0.9200	1.0000	0.9200	1.0000	0.000%	750	+140.000%
2020-03-27	1.0000	1.0000	1.0000	1.0000	0.000%	100	+140.000%
2020-03-26	1.0000	1.0000	1.0000	1.0000	0.000%	475	+140.000%
2020-03-25	1.0000	1.0000	1.0000	1.0000	0.000%	1,800	+140.000%
2020-03-24	1.0000	1.0000	1.0000	1.0000	0.000%	100	+140.000%
2020-03-20	1.0000	1.0000	1.0000	1.0000	-1.961%	200	+140.000%
2020-03-19	1.0200	1.0200	1.0200	1.0200	+4.615%	100	+135.294%
2020-03-18	0.9300	0.9750	0.9300	0.9750	-4.412%	1,200	+146.154%
2020-03-17	1.0200	1.0200	1.0200	1.0200	0.000%	100	+135.294%
2020-03-16	1.0200	1.0200	1.0200	1.0200	0.000%	100	+135.294%
2020-03-11	1.0200	1.0200	1.0200	1.0200	0.000%	150	+135.294%
2020-03-09	0.9300	1.0200	0.9300	1.0200	0.000%	205	+135.294%
2020-03-04	1.0200	1.0200	1.0200	1.0200	0.000%	140	+135.294%
2020-03-02	1.0200	1.0200	1.0200	1.0200	0.000%	646	+135.294%
2020-02-28	0.9200	1.0200	0.9200	1.0200	+7.959%	3,144	+135.294%
2020-02-27	1.0200	1.0200	0.9448	0.9448	-7.373%	392	+154.022%
2020-02-26	1.0200	1.0200	1.0200	1.0200	0.000%	624	+135.294%
2020-02-25	1.0200	1.0200	1.0200	1.0200	+10.870%	100	+135.294%
2020-02-24	0.9200	0.9200	0.9200	0.9200	-9.804%	500	+160.870%
2020-02-19	1.0200	1.0200	1.0200	1.0200	0.000%	200	+135.294%
2020-02-18	1.0200	1.0200	1.0200	1.0200	0.000%	100	+135.294%
2020-02-14	1.0200	1.0200	1.0200	1.0200	0.000%	100	+135.294%
2020-02-13	0.9900	1.0200	0.9500	1.0200	+10.870%	10,586	+135.294%
2020-02-12	1.0200	1.0200	0.8800	0.9200	-9.804%	6,100	+160.870%
2020-02-10	1.0200	1.0200	1.0200	1.0200	0.000%	101	+135.294%
2020-02-05	0.9000	1.0200	0.9000	1.0200	+13.333%	7,875	+135.294%
2020-02-04	1.0200	1.0800	0.9000	0.9000	-11.765%	52,090	+166.667%
2020-02-03	1.0200	1.0200	1.0200	1.0200	0.000%	11,000	+135.294%
2020-01-31	1.0200	1.0200	1.0200	1.0200	0.000%	1,200	+135.294%
2020-01-28	1.0200	1.0200	1.0200	1.0200	0.000%	2,861	+135.294%
2020-01-24	1.0200	1.0200	1.0200	1.0200	+2.000%	1,700	+135.294%
2020-01-23	1.0000	1.0000	1.0000	1.0000	-1.961%	1,001	+140.000%
2020-01-22	1.0200	1.0200	1.0200	1.0200	-0.971%	100	+135.294%
2020-01-21	1.0200	1.0300	1.0200	1.0300	+0.980%	5,600	+133.010%
2020-01-16	1.0200	1.0200	0.9900	1.0200	+0.990%	6,603	+135.294%
2020-01-14	0.9600	1.0100	0.9600	1.0100	+1.000%	16,000	+137.624%
2020-01-13	1.0100	1.0500	0.9550	1.0000	+5.152%	48,738	+140.000%
2020-01-10	1.0200	1.0200	0.9500	0.9510	-6.765%	1,800	+152.366%
2020-01-09	1.0950	1.1500	0.9900	1.0200	-7.273%	86,200	+135.294%
2020-01-08	1.0900	1.1000	1.0500	1.1000	0.000%	1,400	+118.182%
2020-01-07	1.1000	1.1000	1.1000	1.1000	-10.569%	100	+118.182%
2020-01-03	1.1500	1.2300	1.1500	1.2300	+11.818%	375	+95.122%
2020-01-02	1.2000	1.2300	1.0100	1.1000	-12.698%	14,579	+118.182%
2019-12-31	1.0100	1.2600	0.9701	1.2600	+29.897%	15,624	+90.476%
2019-12-30	0.9300	1.1200	0.9300	0.9700	-8.491%	16,700	+147.423%
2019-12-27	1.1100	1.1100	1.0600	1.0600	-4.505%	1,056	+126.415%
2019-12-20	1.1100	1.1100	1.1100	1.1100	+2.778%	100	+116.216%
2019-12-19	1.0600	1.0800	1.0600	1.0800	+2.857%	364	+122.222%
2019-12-18	1.0000	1.0500	1.0000	1.0500	0.000%	3,950	+128.571%
2019-12-17	1.0900	1.0900	1.0500	1.0500	+3.960%	1,100	+128.571%
2019-12-16	1.1300	1.1300	1.0100	1.0100	+1.000%	310	+137.624%
2019-12-13	1.2400	1.2400	0.9100	1.0000	-20.635%	40,156	+140.000%
2019-12-12	1.2600	1.2600	1.2600	1.2600	-0.787%	246	+90.476%
2019-12-11	1.2700	1.2700	1.2700	1.2700	+0.794%	1,737	+88.976%
2019-12-10	1.2600	1.2600	1.2600	1.2600	-2.326%	228	+90.476%
2019-12-09	1.2900	1.2900	1.2900	1.2900	+3.200%	457	+86.047%
2019-12-05	1.2500	1.2500	1.2500	1.2500	+25.000%	930	+92.000%
2019-12-04	1.0000	1.0000	0.9100	1.0000	0.000%	48,733	+140.000%
2019-12-02	1.0000	1.0000	0.9300	1.0000	0.000%	6,291	+140.000%
2019-11-29	1.0000	1.0100	1.0000	1.0000	-4.762%	1,400	+140.000%
2019-11-21	1.0500	1.0500	1.0500	1.0500	-4.545%	3,400	+128.571%
2019-11-20	1.1000	1.1000	1.1000	1.1000	-3.509%	100	+118.182%
2019-11-19	1.1500	1.1500	1.1400	1.1400	-0.870%	1,600	+110.526%
2019-11-18	1.2000	1.2000	1.1500	1.1500	-17.857%	1,463	+108.696%
2019-11-12	1.4000	1.4000	1.4000	1.4000	+3.704%	150	+71.429%
2019-11-11	1.3500	1.3500	1.3500	1.3500	-6.897%	100	+77.778%
2019-11-08	1.4700	1.4700	1.4500	1.4500	-4.290%	413	+65.517%
2019-11-05	1.5150	1.5150	1.5150	1.5150	+1.000%	100	+58.416%
2019-11-04	1.5000	1.5000	1.5000	1.5000	-0.662%	110	+60.000%
2019-11-01	1.5100	1.5100	1.5100	1.5100	+0.667%	110	+58.940%
2019-10-31	1.4800	1.5000	1.4800	1.5000	+3.448%	4,200	+60.000%
2019-10-30	1.4500	1.4500	1.4500	1.4500	0.000%	3,086	+65.517%
2019-10-29	1.4650	1.4650	1.4500	1.4500	0.000%	10,053	+65.517%
2019-10-28	1.4500	1.4500	1.4500	1.4500	0.000%	229	+65.517%
2019-10-25	1.4500	1.4500	1.4500	1.4500	+14.173%	322	+65.517%
2019-10-24	1.2700	1.2700	1.2700	1.2700	+1.600%	2,140	+88.976%
2019-10-22	1.2500	1.2500	1.2500	1.2500	-13.793%	425	+92.000%
2019-10-21	1.4750	1.4750	1.4500	1.4500	0.000%	2,376	+65.517%
2019-10-18	1.4500	1.4500	1.4500	1.4500	+7.407%	4,202	+65.517%
2019-10-17	1.3500	1.3500	1.3500	1.3500	+11.570%	174	+77.778%
2019-10-15	1.2100	1.2100	1.2100	1.2100	-6.923%	3,800	+98.347%
2019-10-11	1.1900	1.3000	1.1900	1.3000	+9.244%	2,647	+84.615%
2019-10-10	1.1600	1.1900	1.1500	1.1900	+2.586%	10,948	+101.681%
2019-10-09	1.2200	1.2200	1.1500	1.1600	-2.521%	8,450	+106.897%
2019-10-08	1.8000	1.8000	1.1900	1.1900	-35.676%	8,072	+101.681%
2019-10-07	1.1600	1.8500	1.1500	1.8500	+66.667%	96,114	+29.730%
2019-10-04	1.0400	1.1100	1.0400	1.1100	+6.731%	12,700	+116.216%
2019-10-03	0.9200	1.0500	0.9200	1.0400	+22.353%	24,160	+130.769%
2019-10-02	0.8500	0.8500	0.8500	0.8500	-1.163%	1,700	+182.353%
2019-10-01	0.9150	0.9150	0.8600	0.8600	-7.527%	8,600	+179.070%
2019-09-27	0.9300	0.9300	0.9300	0.9300	0.000%	3,000	+158.065%
2019-09-26	0.9300	0.9300	0.9300	0.9300	+3.333%	1,421	+158.065%
2019-09-24	0.9000	0.9400	0.9000	0.9000	0.000%	40,677	+166.667%
2019-09-23	0.9000	0.9001	0.9000	0.9000	+2.273%	67,500	+166.667%
2019-09-18	0.9000	0.9000	0.8800	0.8800	-1.124%	8,282	+172.727%
2019-09-17	0.8643	0.8900	0.8600	0.8900	+3.488%	8,631	+169.663%
2019-09-16	0.8600	0.8600	0.8600	0.8600	-2.273%	3,386	+179.070%
2019-09-12	0.8800	0.8800	0.8800	0.8800	0.000%	1,727	+172.727%
2019-09-11	0.8800	0.8800	0.8750	0.8800	0.000%	7,930	+172.727%
2019-09-10	0.8699	0.8800	0.8555	0.8800	+3.529%	14,500	+172.727%
2019-09-09	0.8799	0.8799	0.8500	0.8500	0.000%	1,684	+182.353%
2019-09-06	0.8300	0.9000	0.8300	0.8500	-6.593%	18,732	+182.353%
2019-09-05	0.8300	0.9100	0.8201	0.9100	+13.043%	48,850	+163.736%
2019-09-04	0.8200	0.8200	0.8050	0.8050	-0.617%	1,371	+198.137%
2019-09-03	0.8200	0.8400	0.8100	0.8100	-0.613%	10,100	+196.296%
2019-08-30	0.8400	0.8500	0.8132	0.8150	-2.976%	18,565	+194.479%
2019-08-29	0.8400	0.8500	0.8400	0.8400	0.000%	11,031	+185.714%
2019-08-28	0.8500	0.8800	0.8400	0.8400	+2.439%	126,143	+185.714%
2019-08-27	0.9500	0.9900	0.8100	0.8200	-9.890%	78,788	+192.683%
2019-08-26	1.0000	1.0400	0.7500	0.9100	-12.500%	150,129	+163.736%
2019-08-23	1.0221	1.1100	1.0221	1.0400	-1.412%	24,627	+130.769%
2019-08-22	1.0205	1.0549	1.0200	1.0549	-0.481%	12,801	+127.510%
2019-08-21	1.0201	1.0600	1.0201	1.0600	+4.950%	362	+126.415%
2019-08-20	1.0400	1.0400	0.9350	1.0100	0.000%	120,650	+137.624%
2019-08-19	1.1052	1.1200	1.0100	1.0100	-9.009%	45,984	+137.624%
2019-08-16	1.1200	1.1200	1.1006	1.1100	-0.893%	25,563	+116.216%
2019-08-15	1.1100	1.1200	1.1100	1.1200	+1.818%	18,446	+114.286%
2019-08-14	1.1701	1.2200	1.1000	1.1000	-1.786%	21,674	+118.182%
2019-08-13	1.3377	1.3377	1.1000	1.1200	0.000%	40,991	+114.286%
2019-08-12	1.5400	1.5400	1.1000	1.1200	+1.818%	45,253	+114.286%
2019-08-09	1.1000	1.2600	1.0601	1.1000	0.000%	103,556	+118.182%
2019-08-08	1.1000	1.1000	1.1000	1.1000	0.000%	2,097	+118.182%
2019-08-07	1.1300	1.1400	1.0400	1.1000	-2.396%	630,222	+118.182%
2019-08-06	1.1200	1.1300	1.1183	1.1270	+1.532%	82,166	+112.955%
2019-08-05	1.1200	1.1200	1.1100	1.1100	0.000%	89,287	+116.216%
2019-08-02	1.1100	1.1200	1.1100	1.1100	0.000%	110,439	+116.216%
2019-08-01	1.1100	1.1200	1.1100	1.1100	0.000%	21,792	+116.216%
2019-07-31	1.1100	1.1200	1.1030	1.1100	0.000%	369,003	+116.216%
2019-07-30	1.1000	1.1200	1.1000	1.1100	0.000%	156,619	+116.216%
2019-07-29	1.1000	1.1200	1.1000	1.1100	0.000%	25,563	+116.216%
2019-07-26	1.1000	1.1200	1.1000	1.1100	0.000%	38,565	+116.216%
2019-07-25	1.0900	1.1200	1.0900	1.1100	+0.909%	31,834	+116.216%
2019-07-24	1.1000	1.1000	1.0900	1.1000	+0.273%	56,577	+118.182%
2019-07-23	1.0900	1.1000	1.0800	1.0970	+0.642%	97,165	+118.778%

document.getElementById("gS67HQ").onerror = function(){this.style.display='none';}; .dark-mode .s5m9l2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s5m9l2{ color: #333333; background-color: white; border: 2px solid #333333; }DYSLDYNASIL CORP OF AMERstock OTC

DYSL
DYNASIL CORP OF AMER
stock OTC