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 29, 2017 0.4800 0.4800 0.4800 0 -0.02(-3.03%)
Dec 28, 2017 0.5100 0.5200 0.4600 0.4950 681,227 -0.01(-1.00%)
Dec 27, 2017 0.5500 0.5800 0.5000 0.5000 804,252 -0.04(-7.41%)
Dec 22, 2017 0.5400 0.5800 0.5200 0.5400 1,022,335 +0.02(+3.85%)
Dec 21, 2017 0.4900 0.5200 0.4600 0.5200 2,863,859 +0.15(+38.67%)
Dec 20, 2017 0.3900 0.3900 0.3750 0.3750 237,281 -0.02(-5.06%)
Dec 19, 2017 0.3900 0.4000 0.3850 0.3950 156,250 +0.01(+1.28%)
Dec 18, 2017 0.4000 0.4000 0.3750 0.3900 334,132 -0.01(-2.50%)
Dec 15, 2017 0.4000 0.4000 0.3800 0.4000 287,469 +0.00(+0.00%)
Dec 14, 2017 0.4000 0.4000 0.3700 0.4000 193,960 -0.01(-2.44%)
Dec 13, 2017 0.4100 0.4200 0.3950 0.4100 381,644 +0.00(+0.00%)
Dec 12, 2017 0.4100 0.4300 0.4100 0.4100 324,340 +0.01(+2.50%)
Dec 11, 2017 0.4200 0.4300 0.3950 0.4000 291,973 -0.01(-3.61%)
Dec 08, 2017 0.3950 0.4150 0.3900 0.4150 142,025 +0.02(+6.41%)
Dec 07, 2017 0.4100 0.4150 0.3800 0.3900 305,150 -0.02(-4.88%)
Dec 06, 2017 0.4300 0.4400 0.4000 0.4100 425,190 -0.03(-6.82%)
Dec 05, 2017 0.4850 0.4850 0.4400 0.4400 250,957 -0.04(-8.33%)
Dec 04, 2017 0.4850 0.4850 0.4650 0.4800 1,392,413 +0.02(+4.35%)
Dec 01, 2017 0.3800 0.4600 0.3800 0.4600 995,649 +0.07(+17.95%)
Nov 30, 2017 0.3950 0.3950 0.3700 0.3900 390,997 -0.01(-1.27%)
Nov 29, 2017 0.3500 0.4000 0.3000 0.3950 4,729,709 +0.00(+0.00%)
Nov 28, 2017 0.4450 0.4450 0.3800 0.3950 1,296,196 -0.05(-11.24%)
Nov 27, 2017 0.4600 0.4900 0.4400 0.4450 826,569 -0.05(-11.00%)
Nov 24, 2017 0.5200 0.5200 0.4500 0.5000 1,296,556 -0.03(-5.66%)
Nov 23, 2017 0.5600 0.5600 0.5300 0.5300 499,200 -0.03(-5.36%)
Nov 22, 2017 0.5600 0.5700 0.5600 0.5600 153,561 -0.01(-1.75%)
Nov 21, 2017 0.5900 0.5900 0.5500 0.5700 768,360 -0.05(-8.06%)
Nov 20, 2017 0.6500 0.6800 0.5800 0.6200 1,530,432 +0.05(+8.77%)
Nov 17, 2017 0.5700 0.5800 0.5600 0.5700 178,763 +0.02(+3.64%)
Nov 16, 2017 0.5300 0.5900 0.5300 0.5500 433,750 +0.01(+1.85%)
Nov 15, 2017 0.5500 0.5600 0.5300 0.5400 203,781 -0.01(-1.82%)
Nov 14, 2017 0.5700 0.5700 0.5100 0.5500 1,015,976 +0.00(+0.00%)
Nov 13, 2017 0.5900 0.6000 0.5500 0.5500 380,282 -0.05(-8.33%)
Nov 10, 2017 0.5900 0.6000 0.5800 0.6000 190,049 +0.00(+0.00%)
Nov 09, 2017 0.6000 0.6200 0.5500 0.6000 453,261 -0.01(-1.64%)
Nov 08, 2017 0.6000 0.6200 0.5900 0.6100 582,323 +0.01(+1.67%)
Nov 07, 2017 0.6200 0.6200 0.6000 0.6000 147,298 -0.01(-1.64%)
Nov 06, 2017 0.6300 0.6300 0.6000 0.6100 241,590 +0.02(+3.39%)
Nov 03, 2017 0.6200 0.6500 0.5700 0.5900 367,836 -0.02(-3.28%)
Nov 02, 2017 0.5600 0.6200 0.5600 0.6100 474,274 +0.05(+8.93%)
Nov 01, 2017 0.5900 0.5900 0.5400 0.5600 604,880 -0.02(-3.45%)
Oct 31, 2017 0.5900 0.5900 0.5500 0.5800 320,718 -0.01(-1.69%)
Oct 30, 2017 0.6000 0.6100 0.5800 0.5900 283,205 +0.00(+0.00%)
Oct 27, 2017 0.6200 0.6200 0.5900 0.5900 419,907 -0.03(-4.84%)
Oct 26, 2017 0.6300 0.6400 0.6200 0.6200 116,288 +0.00(+0.00%)
Oct 25, 2017 0.6600 0.6600 0.6200 0.6200 427,401 -0.05(-7.46%)
Oct 24, 2017 0.7000 0.7000 0.6600 0.6700 276,025 -0.02(-2.90%)
Oct 23, 2017 0.6400 0.6900 0.6400 0.6900 307,355 +0.04(+6.15%)
Oct 20, 2017 0.6400 0.6900 0.6400 0.6500 217,989 +0.02(+3.17%)
Oct 19, 2017 0.6500 0.6500 0.6300 0.6300 230,166 +0.00(+0.00%)
Oct 18, 2017 0.6500 0.6500 0.6300 0.6300 79,785 +0.00(+0.00%)
Oct 17, 2017 0.7100 0.7100 0.6200 0.6300 250,910 -0.03(-4.55%)
Oct 16, 2017 0.6100 0.7600 0.5900 0.6600 544,775 +0.07(+11.86%)
Oct 13, 2017 0.5800 0.6100 0.5800 0.5900 442,776 +0.01(+1.72%)
Oct 12, 2017 0.5900 0.6000 0.5800 0.5800 194,115 -0.01(-1.69%)
Oct 11, 2017 0.6100 0.6100 0.5800 0.5900 670,258 -0.01(-1.67%)
Oct 10, 2017 0.6100 0.6200 0.5900 0.6000 240,580 +0.00(+0.00%)
Oct 06, 2017 0.6000 0.6100 0.5900 0.6000 297,150 +0.00(+0.00%)
Oct 05, 2017 0.5900 0.6300 0.5900 0.6000 273,828 +0.00(+0.00%)
Oct 04, 2017 0.5900 0.6100 0.5800 0.6000 303,966 -0.02(-3.23%)
Oct 03, 2017 0.6400 0.6400 0.6000 0.6200 371,178 -0.02(-3.13%)
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.