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

Dyadic International (OP: DYAI )

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 (%)
Dec 31, 2008 0.1200 0.1500 0.1200 0.1500 13,480 +0.02(+20.00%)
Dec 30, 2008 0.1200 0.1250 0.1200 0.1250 582,850 -0.01(-3.85%)
Dec 29, 2008 0.1250 0.1300 0.1250 0.1300 303,400 +0.01(+4.00%)
Dec 26, 2008 0.1250 0.1250 0.1250 0.1250 352,393 -0.02(-10.71%)
Dec 24, 2008 0.1400 0.1400 0.1400 0.1400 4,155 +0.03(+27.27%)
Dec 23, 2008 0.1200 0.1200 0.1100 0.1100 16,400 -0.01(-8.33%)
Dec 22, 2008 0.1200 0.1200 0.1200 0.1200 9,660 +0.00(+0.00%)
Dec 19, 2008 0.1200 0.1500 0.1200 0.1200 14,310 +0.00(+0.00%)
Dec 18, 2008 0.1500 0.1800 0.1200 0.1200 128,740 -0.03(-20.00%)
Dec 17, 2008 0.1500 0.1500 0.1500 0.1500 32,218 +0.00(+0.00%)
Dec 16, 2008 0.1500 0.1500 0.1500 0.1500 7,700 +0.00(+0.00%)
Dec 15, 2008 0.1500 0.1500 0.1500 0.1500 23,850 +0.00(+0.00%)
Dec 12, 2008 0.1000 0.1500 0.1000 0.1500 56,320 +0.00(+0.00%)
Dec 11, 2008 0.1500 0.1800 0.1500 0.1500 21,480 +0.00(+0.00%)
Dec 10, 2008 0.1500 0.1600 0.1500 0.1500 8,650 +0.00(+0.00%)
Dec 09, 2008 0.1500 0.1500 0.1500 0.1500 400 +0.00(+0.00%)
Dec 08, 2008 0.1500 0.1600 0.1500 0.1500 30,527 +0.00(+0.00%)
Dec 05, 2008 0.0900 0.1500 0.0900 0.1500 9,569 +0.00(+0.00%)
Dec 04, 2008 0.2700 0.2700 0.1500 0.1500 19,307 +0.05(+50.00%)
Dec 03, 2008 0.1000 0.1000 0.0900 0.1000 40,450 +0.00(+0.00%)
Dec 02, 2008 0.1000 0.1000 0.1000 0.1000 184,523 -0.02(-16.67%)
Dec 01, 2008 0.1000 0.1200 0.1000 0.1200 54,688 -0.01(-7.69%)
Nov 28, 2008 0.1000 0.1300 0.1000 0.1300 11,750 +0.01(+8.33%)
Nov 26, 2008 0.1200 0.1200 0.1200 0.1200 12,400 +0.00(+0.00%)
Nov 25, 2008 0.1200 0.1200 0.1200 0.1200 7,100 +0.00(+0.00%)
Nov 24, 2008 0.1200 0.1200 0.1200 0.1200 3,200 +0.00(+0.00%)
Nov 21, 2008 0.1200 0.1500 0.1200 0.1200 6,412 +0.00(+0.00%)
Nov 20, 2008 0.2000 0.2800 0.1200 0.1200 8,875 +0.00(+0.00%)
Nov 19, 2008 0.2500 0.2500 0.1100 0.1200 11,641 -0.16(-57.14%)
Nov 18, 2008 0.2800 0.2800 0.2800 0.2800 400 +0.01(+3.70%)
Nov 17, 2008 0.1400 0.3000 0.1400 0.2700 40,198 +0.18(+200.00%)
Nov 14, 2008 0.0900 0.0900 0.0900 0.0900 2,852 +0.00(+0.00%)
Nov 13, 2008 0.0750 0.1000 0.0750 0.0900 118,846 +0.01(+12.50%)
Nov 12, 2008 0.0750 0.0800 0.0750 0.0800 1,500 +0.01(+6.67%)
Nov 11, 2008 0.0750 0.1500 0.0750 0.0750 6,475 +0.00(+0.00%)
Nov 10, 2008 0.0750 0.0750 0.0750 0.0750 4,000 -0.03(-25.00%)
Nov 07, 2008 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Nov 06, 2008 0.1000 0.1000 0.1000 0.1000 22,500 +0.00(+0.00%)
Nov 05, 2008 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 04, 2008 0.1000 0.1000 0.1000 0.1000 4,000 -0.01(-9.09%)
Nov 03, 2008 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 31, 2008 0.1000 0.1100 0.1000 0.1100 42,200 +0.01(+10.00%)
Oct 30, 2008 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Oct 29, 2008 0.0750 0.1000 0.0750 0.1000 4,605 +0.03(+33.33%)
Oct 28, 2008 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Oct 27, 2008 0.0750 0.0750 0.0750 0.0750 4,500 -0.00(-3.85%)
Oct 24, 2008 0.0780 0.0780 0.0750 0.0780 2,325 +0.00(+4.00%)
Oct 23, 2008 0.0750 0.0850 0.0750 0.0750 5,524 -0.06(-42.31%)
Oct 22, 2008 0.1300 0.1300 0.1300 0.1300 500 +0.06(+73.33%)
Oct 21, 2008 0.1200 0.1500 0.0750 0.0750 2,200 -0.07(-50.00%)
Oct 20, 2008 0.0750 0.1500 0.0750 0.1500 1,500 -0.01(-6.25%)
Oct 17, 2008 0.1800 0.1800 0.1400 0.1600 8,768 +0.06(+60.00%)
Oct 16, 2008 0.0950 0.1800 0.0950 0.1000 17,800 +0.00(+0.00%)
Oct 15, 2008 0.0700 0.1000 0.0700 0.1000 389,438 +0.03(+42.86%)
Oct 14, 2008 0.1400 0.1500 0.0700 0.0700 177,305 -0.07(-50.00%)
Oct 13, 2008 0.1200 0.1500 0.1200 0.1400 37,067 +0.02(+16.67%)
Oct 10, 2008 0.1200 0.1200 0.1200 0.1200 16,870 +0.00(+0.00%)
Oct 09, 2008 0.1500 0.1500 0.1200 0.1200 3,200 +0.00(+0.00%)
Oct 08, 2008 0.1200 0.1200 0.1200 0.1200 8,900 +0.00(+0.00%)
Oct 07, 2008 0.1200 0.1400 0.1200 0.1200 13,085 +0.00(+0.00%)
Oct 06, 2008 0.1000 0.1200 0.1000 0.1200 41,296 -0.02(-14.29%)
Oct 03, 2008 0.1000 0.1400 0.1000 0.1400 2,584 +0.00(+0.00%)
Oct 02, 2008 0.1000 0.1500 0.1000 0.1400 3,786 +0.03(+27.27%)
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.