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

Dynacert Inc (TSV: DYA )

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, 2015 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 30, 2015 0.1350 0.1400 0.1200 0.1250 214,804 -0.01(-3.85%)
Dec 29, 2015 0.1400 0.1400 0.1300 0.1300 280,895 -0.01(-10.34%)
Dec 24, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 23, 2015 0.1200 0.1450 0.1200 0.1450 242,470 +0.01(+7.41%)
Dec 22, 2015 0.1250 0.1350 0.1100 0.1350 267,633 -0.01(-6.90%)
Dec 21, 2015 0.0900 0.1450 0.0900 0.1450 702,400 +0.04(+45.00%)
Dec 18, 2015 0.0950 0.1050 0.0850 0.1000 704,699 +0.01(+11.11%)
Dec 17, 2015 0.0900 0.1000 0.0900 0.0900 236,900 -0.01(-5.26%)
Dec 16, 2015 0.0850 0.0950 0.0850 0.0950 100,000 +0.01(+11.76%)
Dec 15, 2015 0.0900 0.0900 0.0850 0.0850 103,000 -0.00(-5.56%)
Dec 14, 2015 0.0900 0.0900 0.0900 0.0900 41,000 +0.00(+0.00%)
Dec 11, 2015 0.0850 0.0900 0.0800 0.0900 168,500 +0.00(+0.00%)
Dec 10, 2015 0.0900 0.0900 0.0800 0.0900 79,700 +0.00(+5.88%)
Dec 09, 2015 0.0900 0.0900 0.0850 0.0850 92,500 -0.00(-5.56%)
Dec 08, 2015 0.0900 0.0900 0.0800 0.0900 49,200 +0.00(+0.00%)
Dec 07, 2015 0.0800 0.0900 0.0800 0.0900 100,000 +0.01(+12.50%)
Dec 04, 2015 0.0800 0.0850 0.0750 0.0800 18,500 +0.01(+6.67%)
Dec 03, 2015 0.0800 0.0800 0.0700 0.0750 109,444 -0.01(-6.25%)
Dec 02, 2015 0.0750 0.0800 0.0700 0.0800 16,000 +0.01(+6.67%)
Dec 01, 2015 0.0850 0.0850 0.0750 0.0750 27,600 -0.01(-6.25%)
Nov 30, 2015 0.0700 0.0850 0.0700 0.0800 57,752 +0.01(+6.67%)
Nov 27, 2015 0.0800 0.0800 0.0750 0.0750 9,000 -0.01(-6.25%)
Nov 26, 2015 0.0800 0.0800 0.0700 0.0800 65,792 +0.01(+6.67%)
Nov 25, 2015 0.0850 0.0850 0.0750 0.0750 179,295 -0.01(-6.25%)
Nov 24, 2015 0.0800 0.1100 0.0700 0.0800 1,600,390 +0.01(+6.67%)
Nov 23, 2015 0.0800 0.0750 313,866 +0.00(+7.14%)
Nov 20, 2015 0.0700 0.0700 0.0600 0.0700 154,000 +0.01(+7.69%)
Nov 19, 2015 0.0700 0.0750 0.0600 0.0650 127,990 +0.00(+0.00%)
Nov 18, 2015 0.0650 0.0650 0.0650 0.0650 242,000 -0.01(-13.33%)
Nov 17, 2015 0.0700 0.0750 0.0700 0.0750 154,450 +0.00(+7.14%)
Nov 16, 2015 0.0700 0.0700 0.0650 0.0700 159,000 +0.01(+7.69%)
Nov 13, 2015 0.0650 0.0700 0.0650 0.0650 341,800 +0.00(+0.00%)
Nov 12, 2015 0.0550 0.0650 0.0500 0.0650 0 +0.01(+30.00%)
Nov 11, 2015 0.0550 0.0550 0.0500 0.0500 47,067 -0.01(-16.67%)
Nov 10, 2015 0.0550 0.0600 0.0550 0.0600 102,000 +0.00(+9.09%)
Nov 05, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 04, 2015 0.0450 0.0500 0.0450 0.0500 29,000 +0.00(+0.00%)
Nov 03, 2015 0.0550 0.0550 0.0500 0.0500 46,200 +0.00(+0.00%)
Nov 02, 2015 0.0550 0.0550 0.0500 0.0500 14,200 +0.00(+0.00%)
Oct 30, 2015 0.0500 0.0500 0.0500 0.0500 50,200 +0.00(+0.00%)
Oct 29, 2015 0.0500 0.0500 0.0500 0.0500 144,800 +0.00(+0.00%)
Oct 28, 2015 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
Oct 27, 2015 0.0500 0.0500 0.0500 0.0500 45,000 +0.00(+0.00%)
Oct 26, 2015 0.0500 0.0500 0.0500 0.0500 115,500 +0.00(+0.00%)
Oct 23, 2015 0.0500 0.0550 0.0500 0.0500 426,500 -0.01(-16.67%)
Oct 21, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Oct 20, 2015 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Oct 19, 2015 0.0600 0.0600 0.0500 0.0500 70,277 -0.00(-9.09%)
Oct 16, 2015 0.0600 0.0600 0.0550 0.0550 94,500 -0.00(-8.33%)
Oct 15, 2015 0.0550 0.0600 0.0550 0.0600 55,000 +0.00(+9.09%)
Oct 14, 2015 0.0600 0.0650 0.0550 0.0550 638,500 -0.00(-8.33%)
Oct 13, 2015 0.0500 0.0650 0.0500 0.0600 1,508,500 +0.01(+33.33%)
Oct 09, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 08, 2015 0.0450 0.0450 0.0450 0.0450 65,000 +0.00(+0.00%)
Oct 07, 2015 0.0500 0.0500 0.0450 0.0450 46,000 +0.00(+0.00%)
Oct 06, 2015 0.0500 0.0500 0.0450 0.0450 1,243,000 -0.01(-10.00%)
Oct 05, 2015 0.0500 0.0500 0.0500 0.0500 758,000 +0.00(+0.00%)
Oct 02, 2015 0.0600 0.0600 0.0500 0.0500 3,057,300 -0.01(-16.67%)
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.