Advertisement
U.S. markets open in 3 hours 20 minutes

Dynasil Corporation of America (DYSL)

Other OTC - Other OTC Delayed Price. Currency in USD
2.50000.0000 (0.00%)
At close: 02:39PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20242.50002.50002.50002.50002.5000-
Mar 26, 20242.50002.50002.50002.50002.5000-
Mar 25, 20242.50002.50002.50002.50002.5000-
Mar 22, 20242.50002.50002.50002.50002.5000-
Mar 21, 20242.50002.50002.50002.50002.5000-
Mar 20, 20242.50002.50002.50002.50002.5000-
Mar 19, 20242.50002.50002.50002.50002.5000-
Mar 18, 20242.50002.50002.50002.50002.5000-
Mar 15, 20242.50002.50002.50002.50002.5000-
Mar 14, 20242.50002.50002.50002.50002.5000-
Mar 13, 20242.50002.50002.50002.50002.5000-
Mar 12, 20242.50002.50002.50002.50002.5000-
Mar 11, 20242.50002.50002.50002.50002.5000-
Mar 08, 20242.50002.50002.50002.50002.5000800
Mar 07, 20242.60002.60002.60002.60002.6000-
Mar 06, 20242.60002.60002.60002.60002.6000-
Mar 05, 20242.60002.60002.60002.60002.6000-
Mar 04, 20242.60002.60002.60002.60002.6000-
Mar 01, 20242.60002.60002.60002.60002.6000100
Feb 29, 20242.60002.60002.60002.60002.6000-
Feb 29, 20240.1 Dividend
Feb 28, 20242.60002.60002.60002.60002.5000-
Feb 27, 20242.65002.65002.60002.60002.5000248,500
Feb 26, 20242.65002.65002.65002.65002.5481500
Feb 23, 20242.65002.65002.65002.65002.5481-
Feb 22, 20242.70002.70002.65002.65002.54813,800
Feb 21, 20242.70002.70002.70002.70002.596210,000
Feb 20, 20242.70002.70002.70002.70002.59621,000
Feb 16, 20242.70002.70002.70002.70002.596210,800
Feb 15, 20242.70002.70002.70002.70002.5962-
Feb 14, 20242.71002.71002.70002.70002.59622,000
Feb 13, 20242.60002.60002.60002.60002.5000-
Feb 12, 20242.60002.60002.60002.60002.5000-
Feb 09, 20242.60002.60002.60002.60002.5000-
Feb 08, 20242.60002.60002.60002.60002.5000-
Feb 07, 20242.60002.60002.60002.60002.5000-
Feb 06, 20242.60002.60002.60002.60002.5000-
Feb 05, 20242.60002.60002.60002.60002.5000-
Feb 02, 20242.60002.60002.60002.60002.5000-
Feb 01, 20242.60002.60002.60002.60002.5000-
Jan 31, 20242.63002.65002.60002.60002.500040,900
Jan 30, 20242.63002.63002.63002.63002.5288-
Jan 29, 20242.63002.63002.63002.63002.5288-
Jan 26, 20242.63002.63002.63002.63002.5288-
Jan 25, 20242.63002.63002.63002.63002.5288-
Jan 24, 20242.63002.63002.63002.63002.5288-
Jan 23, 20242.63002.63002.63002.63002.5288-
Jan 22, 20242.63002.63002.63002.63002.5288-
Jan 19, 20242.63002.63002.63002.63002.5288-
Jan 18, 20242.63002.63002.63002.63002.5288-
Jan 17, 20242.63002.63002.63002.63002.5288-
Jan 16, 20242.63002.63002.63002.63002.5288-
Jan 12, 20242.63002.63002.63002.63002.52882,000
Jan 11, 20242.60002.60002.60002.60002.5000-
Jan 10, 20242.60002.60002.60002.60002.5000-
Jan 09, 20242.60002.60002.60002.60002.5000-
Jan 08, 20242.60002.60002.60002.60002.5000-
Jan 05, 20242.60002.60002.60002.60002.5000-
Jan 04, 20242.60002.60002.60002.60002.5000-
Jan 03, 20242.60002.60002.60002.60002.5000-
Jan 02, 20242.60002.60002.60002.60002.5000-
Dec 29, 20232.60002.60002.60002.60002.5000-
Dec 28, 20232.60002.60002.60002.60002.5000-
Dec 27, 20232.60002.60002.60002.60002.5000-
Dec 26, 20232.60002.60002.60002.60002.5000-
Dec 22, 20232.60002.60002.60002.60002.5000-
Dec 21, 20232.60002.60002.60002.60002.5000-
Dec 20, 20232.60002.60002.60002.60002.5000-
Dec 19, 20232.60002.60002.60002.60002.5000-
Dec 18, 20232.60002.60002.60002.60002.5000-
Dec 15, 20232.60002.60002.60002.60002.5000-
Dec 14, 20232.60002.60002.60002.60002.5000-
Dec 13, 20232.60002.60002.60002.60002.5000-
Dec 12, 20232.60002.60002.60002.60002.5000-
Dec 11, 20232.60002.60002.60002.60002.5000-
Dec 08, 20232.60002.60002.60002.60002.5000-
Dec 07, 20232.60002.60002.60002.60002.5000-
Dec 06, 20232.60002.60002.60002.60002.5000-
Dec 05, 20232.60002.60002.60002.60002.5000-
Dec 04, 20232.60002.60002.60002.60002.5000-
Dec 01, 20232.60002.60002.60002.60002.5000-
Nov 30, 20232.60002.60002.60002.60002.5000-
Nov 29, 20232.61002.61002.60002.60002.500010,000
Nov 28, 20232.60002.60002.60002.60002.5000-
Nov 27, 20232.60002.60002.60002.60002.5000-
Nov 24, 20232.60002.60002.60002.60002.5000-
Nov 22, 20232.60002.60002.60002.60002.5000-
Nov 21, 20232.60002.60002.60002.60002.5000-
Nov 20, 20232.60002.60002.60002.60002.5000-
Nov 17, 20232.60002.60002.60002.60002.5000-
Nov 16, 20232.60002.60002.60002.60002.5000-
Nov 15, 20232.60002.60002.60002.60002.5000-
Nov 14, 20232.60002.60002.60002.60002.5000-
Nov 13, 20232.60002.60002.60002.60002.5000-
Nov 10, 20232.60002.60002.60002.60002.5000-
Nov 09, 20232.60002.60002.60002.60002.5000-
Nov 08, 20232.60002.60002.60002.60002.5000-
Nov 07, 20232.60002.60002.60002.60002.5000-
Nov 06, 20232.60002.60002.60002.60002.5000100
Nov 03, 20232.60002.60002.60002.60002.5000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...