Dynasil of America

DYSL
🏛️ usa →
1.10
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-22 1.92 1.92 1.92 1.92 0.0M
2021-12-20 1.88 1.92 1.88 1.92 0.0M
2021-12-17 1.88 1.88 1.88 1.88 0.0M
2021-12-15 1.68 1.68 1.68 1.68 0.0M
2021-12-13 1.57 1.73 1.57 1.73 0.0M
2021-11-09 1.36 2.55 1.36 1.54 0.0M
2021-10-15 1.20 1.20 1.20 1.20 0.0M
2021-10-14 0.95 1.15 0.95 0.96 0.1M
2021-09-27 1.10 1.23 1.08 1.20 0.5M
2021-09-24 1.06 1.11 1.06 1.06 0.1M
2021-09-20 1.17 1.17 1.17 1.17 0.0M
2021-09-03 1.17 1.30 1.17 1.17 0.0M
2021-09-02 1.15 1.16 1.15 1.16 0.0M
2021-08-31 1.01 1.10 0.97 1.06 0.0M
2021-08-30 1.05 1.09 1.05 1.05 0.0M
2021-08-20 1.14 1.14 1.05 1.05 0.0M
2021-08-18 1.19 1.19 1.17 1.17 0.0M
2021-08-17 1.17 1.19 1.17 1.19 0.0M
2021-08-12 1.17 1.17 1.17 1.17 0.0M
2021-08-11 1.16 1.17 1.16 1.17 0.0M
2021-08-10 1.17 1.17 1.15 1.17 0.0M
2021-08-09 1.19 1.19 1.19 1.19 0.0M
2021-08-05 1.15 1.18 1.15 1.18 0.0M
2021-08-04 1.14 1.14 1.14 1.14 0.0M
2021-08-02 1.19 1.19 1.14 1.14 0.0M
2021-07-29 1.17 1.19 1.17 1.19 0.0M
2021-07-26 1.18 1.20 1.17 1.17 0.0M
2021-07-23 1.19 1.19 1.19 1.19 0.0M
2021-07-22 1.17 1.20 1.17 1.20 0.0M
2021-07-19 1.17 1.17 1.17 1.17 0.0M
2021-07-16 1.17 1.17 1.15 1.17 0.0M
2021-07-15 1.17 1.17 1.17 1.17 0.0M
2021-07-14 1.17 1.19 1.17 1.18 0.0M
2021-07-13 1.14 1.14 1.14 1.14 0.0M
2021-07-12 1.17 1.17 1.14 1.15 0.0M
2021-07-09 1.15 1.15 1.15 1.15 0.0M
2021-07-01 1.12 1.14 0.96 1.14 0.0M
2021-06-30 1.15 1.15 1.15 1.15 0.0M
2021-06-25 1.12 1.14 1.12 1.14 0.0M
2021-06-23 1.13 1.13 1.12 1.12 0.0M
2021-06-22 1.14 1.14 1.14 1.14 0.0M
2021-06-14 1.16 1.16 1.13 1.14 0.0M
2021-06-07 1.06 1.11 1.06 1.11 0.0M
2021-06-03 1.11 1.11 1.03 1.03 0.0M
2021-06-01 1.13 1.13 1.11 1.11 0.0M
2021-05-28 1.15 1.15 1.15 1.15 0.0M
2021-05-25 1.18 1.18 1.18 1.18 0.0M
2021-05-21 1.19 1.19 1.19 1.19 0.0M
2021-05-18 1.16 1.19 1.16 1.19 0.0M
2021-05-14 1.20 1.20 1.19 1.19 0.0M
2021-05-11 1.20 1.22 1.15 1.20 0.3M
2021-05-03 1.19 1.19 1.19 1.19 0.0M
2021-04-29 1.15 1.15 1.15 1.15 0.0M
2021-04-28 1.19 1.20 1.19 1.20 0.0M
2021-04-27 1.19 1.19 1.19 1.19 0.0M
2021-04-26 1.19 1.19 1.19 1.19 0.0M
2021-04-20 1.20 1.20 1.20 1.20 0.0M
2021-04-16 1.19 1.19 1.18 1.18 0.0M
2021-04-13 1.19 1.19 1.19 1.19 0.0M
2021-04-08 1.15 1.17 1.15 1.17 0.0M
2021-04-07 1.18 1.18 1.18 1.18 0.0M
2021-04-05 1.24 1.24 1.24 1.24 0.0M
2021-03-30 1.16 1.16 1.14 1.14 0.0M
2021-03-29 1.25 1.25 1.16 1.24 0.0M
2021-03-26 1.23 1.23 1.23 1.23 0.0M
2021-03-24 1.26 1.26 1.26 1.26 0.0M
2021-03-22 1.24 1.28 1.24 1.25 0.0M
2021-03-19 1.21 1.21 1.14 1.14 0.0M
2021-03-18 1.14 1.20 1.14 1.14 0.0M
2021-03-17 1.17 1.17 1.14 1.14 0.0M
2021-03-16 1.24 1.28 1.24 1.26 0.0M
2021-03-15 1.16 1.16 1.07 1.07 0.0M
2021-03-12 1.22 1.22 1.22 1.22 0.0M
2021-03-09 1.20 1.20 1.16 1.16 0.0M
2021-03-08 1.23 1.26 1.23 1.26 0.0M
2021-03-05 1.22 1.22 1.22 1.22 0.0M
2021-03-03 1.20 1.23 1.20 1.23 0.0M
2021-03-02 1.23 1.23 1.23 1.23 0.0M
2021-03-01 1.24 1.24 1.23 1.23 0.0M
2021-02-26 1.20 1.24 1.20 1.24 0.0M
2021-02-24 1.20 1.20 1.20 1.20 0.0M
2021-02-23 1.21 1.25 1.21 1.25 0.0M
2021-02-22 1.34 1.34 1.21 1.21 0.0M
2021-02-19 1.35 1.35 1.21 1.35 0.0M
2021-02-18 1.29 1.35 1.29 1.35 0.0M
2021-02-17 1.22 1.24 1.22 1.24 0.0M
2021-02-16 1.24 1.24 1.20 1.24 0.0M
2021-02-12 1.25 1.26 1.25 1.26 0.0M
2021-02-11 1.22 1.25 1.22 1.25 0.0M
2021-02-10 1.26 1.29 1.15 1.29 0.0M
2021-02-09 1.09 1.25 1.08 1.25 0.0M
2021-02-08 1.06 1.11 0.99 1.10 0.0M
2021-02-05 1.01 1.10 1.01 1.06 0.0M
2021-02-03 0.97 1.06 0.91 1.01 0.0M
2021-02-02 1.04 1.04 0.94 0.97 0.0M
2021-02-01 1.02 1.02 1.01 1.01 0.0M
2021-01-29 1.01 1.11 1.01 1.01 0.0M
2021-01-28 0.91 1.04 0.91 1.04 0.0M
2021-01-27 0.94 0.96 0.91 0.91 0.0M
2021-01-26 0.87 0.87 0.86 0.86 0.0M
2021-01-25 0.97 0.97 0.85 0.85 0.0M
2021-01-21 0.97 0.97 0.96 0.96 0.0M
2021-01-20 0.89 0.91 0.84 0.91 0.0M
2021-01-19 0.90 0.90 0.90 0.90 0.0M
2021-01-13 0.96 0.96 0.96 0.96 0.0M
2021-01-12 0.96 0.97 0.87 0.95 0.0M
2021-01-11 0.96 0.96 0.94 0.95 0.0M
2021-01-08 0.91 0.95 0.91 0.93 0.0M
2021-01-07 0.87 0.91 0.84 0.84 0.0M
2021-01-06 0.96 0.96 0.84 0.84 0.1M
2021-01-05 0.96 0.96 0.92 0.96 0.0M
2021-01-04 0.99 0.99 0.98 0.99 0.0M