Dynasil Corp. of America (NQ: DYSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2019		1.040	1.040	1.040	0	-0.01(-1.41%)
Aug 22, 2019	1.020	1.055	1.020	1.055	12,801	-0.01(-0.48%)
Aug 21, 2019	1.020	1.060	1.020	1.060	362	+0.05(+4.95%)
Aug 20, 2019	1.040	1.040	0.9350	1.010	120,650	+0.00(+0.00%)
Aug 19, 2019	1.110	1.120	1.010	1.010	45,984	-0.10(-9.01%)
Aug 16, 2019	1.120	1.120	1.101	1.110	25,500	-0.01(-0.89%)
Aug 15, 2019	1.110	1.120	1.110	1.120	18,446	+0.02(+1.82%)
Aug 14, 2019	1.170	1.220	1.100	1.100	21,674	-0.02(-1.79%)
Aug 13, 2019	1.166	1.338	1.100	1.120	40,991	+0.00(+0.00%)
Aug 12, 2019	1.540	1.540	1.100	1.120	45,253	+0.02(+1.82%)
Aug 09, 2019	1.100	1.260	1.060	1.100	103,500	+0.00(+0.00%)
Aug 08, 2019	1.100	1.100	1.100	1.100	2,097	+0.00(+0.00%)
Aug 07, 2019	1.130	1.140	1.040	1.100	630,222	-0.03(-2.40%)
Aug 06, 2019	1.120	1.130	1.118	1.127	82,166	+0.02(+1.53%)
Aug 05, 2019	1.120	1.120	1.110	1.110	89,287	+0.00(+0.00%)
Aug 02, 2019	1.110	1.120	1.110	1.110	110,400	+0.00(+0.00%)
Aug 01, 2019	1.110	1.120	1.110	1.110	21,792	+0.00(+0.00%)
Jul 31, 2019	1.110	1.120	1.103	1.110	369,003	+0.00(+0.00%)
Jul 30, 2019	1.100	1.120	1.100	1.110	156,619	+0.00(+0.00%)
Jul 29, 2019	1.100	1.120	1.100	1.110	25,563	+0.00(+0.00%)
Jul 26, 2019	1.100	1.120	1.100	1.110	38,500	+0.00(+0.00%)
Jul 25, 2019	1.090	1.120	1.090	1.110	31,834	+0.01(+0.91%)
Jul 24, 2019	1.100	1.100	1.090	1.100	56,577	+0.00(+0.27%)
Jul 23, 2019	1.099	1.100	1.080	1.097	97,165	+0.01(+0.64%)
Jul 22, 2019	1.090	1.090	1.080	1.090	14,862	+0.01(+0.62%)
Jul 19, 2019	1.090	1.090	1.083	1.083	1,500	+0.00(+0.31%)
Jul 18, 2019	1.090	1.090	1.080	1.080	13,407	-0.00(-0.23%)
Jul 17, 2019	1.080	1.100	1.080	1.083	22,258	-0.01(-0.69%)
Jul 16, 2019	1.088	1.090	1.088	1.090	1,354	+0.01(+0.93%)
Jul 15, 2019	1.080	1.097	1.080	1.080	40,983	+0.00(+0.00%)
Jul 12, 2019	1.060	1.100	1.060	1.080	49,700	+0.03(+2.37%)
Jul 11, 2019	1.100	1.100	1.050	1.055	83,595	-0.04(-3.21%)
Jul 10, 2019	1.070	1.095	1.070	1.090	51,645	+0.01(+0.93%)
Jul 09, 2019	1.070	1.083	1.070	1.080	29,407	+0.01(+0.47%)
Jul 08, 2019	1.060	1.080	1.050	1.075	60,225	+0.02(+2.38%)
Jul 05, 2019	1.040	1.060	1.030	1.050	110,700	+0.01(+0.50%)
Jul 03, 2019	1.050	1.050	1.040	1.045	39,200	+0.01(+1.44%)
Jul 02, 2019	1.030	1.037	1.030	1.030	68,588	+0.00(+0.00%)
Jul 01, 2019	1.000	1.050	1.000	1.030	241,584	+0.03(+3.00%)
Jun 28, 2019	1.000	1.030	0.9857	1.000	50,000	+0.02(+2.04%)
Jun 27, 2019	0.9900	0.9951	0.9770	0.9800	71,384	+0.00(+0.00%)
Jun 26, 2019	1.020	1.020	0.9752	0.9800	176,249	+0.02(+2.07%)
Jun 25, 2019	0.9606	1.005	0.9500	0.9601	18,662	+0.00(+0.01%)
Jun 24, 2019	0.9900	1.000	0.9600	0.9600	21,689	+0.01(+1.05%)
Jun 21, 2019	0.9700	0.9800	0.9500	0.9500	26,200	+0.02(+2.15%)
Jun 20, 2019	0.9800	0.9900	0.9300	0.9300	61,341	-0.03(-3.15%)
Jun 19, 2019	0.9800	0.9900	0.9602	0.9602	60,190	-0.03(-3.01%)
Jun 18, 2019	0.9800	1.000	0.9800	0.9900	1,615	+0.00(+0.00%)
Jun 17, 2019	1.000	1.010	0.9900	0.9900	33,029	-0.02(-1.98%)
Jun 14, 2019	1.010	1.010	0.9902	1.010	41,200	+0.02(+2.02%)
Jun 13, 2019	1.000	1.015	0.9840	0.9900	8,449	-0.01(-0.69%)
Jun 12, 2019	1.040	1.040	0.9800	0.9969	51,607	-0.01(-1.30%)
Jun 11, 2019	1.020	1.020	1.000	1.010	17,634	+0.00(+0.00%)
Jun 10, 2019	1.020	1.040	1.000	1.010	73,519	+0.01(+1.00%)
Jun 07, 2019	1.035	1.035	1.000	1.000	38,400	-0.02(-1.96%)
Jun 06, 2019	1.010	1.060	1.010	1.020	37,080	+0.00(+0.00%)
Jun 05, 2019	1.020	1.030	1.010	1.020	66,492	+0.00(+0.00%)
Jun 04, 2019	1.050	1.050	1.020	1.020	67,922	-0.03(-2.86%)