FRA, DMJ End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, DMJ: dynaCERT Inc

02 Sep 2025

LAST: 0.0760	CHANGE: 0.01	OPEN: 0.0710	HIGH: 0.0820	ASK: 0.0000	VOLUME: 53K
LAST: 0.0760	CHG(%): 7.04	PREV: 0.0710	LOW: 0.0710	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	0.0710	0.0820	0.0710	0.0760	53K
01 Sep 25	0.0710	0.0710	0.0710	0.0710	49.5K
29 Aug 25	0.0710	0.0898	0.0710	0.0858	49.5K
28 Aug 25	0.0650	0.0650	0.0650	0.0650	91.5K
27 Aug 25	0.0760	0.0760	0.0690	0.0690	91.5K
26 Aug 25	0.0760	0.0760	0.0760	0.0760	240
25 Aug 25	0.0760	0.0760	0.0760	0.0760	240
22 Aug 25	0.0750	0.0750	0.0750	0.0750	240
21 Aug 25	0.0752	0.0752	0.0752	0.0752	240
20 Aug 25	0.0750	0.0752	0.0750	0.0752	1K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.07
MA10:	0.07
MA20:	0.08
MA50:	0.08
MA100:	0.09
MA200:	0.10
STO9:	44.35
STO14:	44.00
RSI14:	46.13
WPR14:	-56.00
MTM14:	-0.01
ROC14:	-0.06
ATR:	0.01
Week High:	0.09
Week Low:	0.07
Month High:	0.09
Month Low:	0.07
Year High:	0.20
Year Low:	0.07
Volatility:	46.70