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, 2019 0.7100 0.7100 0.7100 0 -0.04(-5.33%)
Dec 30, 2019 0.7200 0.7900 0.7200 0.7500 1,730,909 +0.05(+7.14%)
Dec 27, 2019 0.7000 0.7300 0.6800 0.7000 1,078,508 +0.03(+4.48%)
Dec 24, 2019 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Dec 23, 2019 0.5900 0.7100 0.5700 0.6700 2,650,029 +0.08(+13.56%)
Dec 20, 2019 0.5500 0.5900 0.5400 0.5900 1,448,477 +0.04(+7.27%)
Dec 19, 2019 0.5400 0.5500 0.5100 0.5500 841,237 +0.03(+5.77%)
Dec 18, 2019 0.5400 0.5500 0.5200 0.5200 343,233 -0.01(-1.89%)
Dec 17, 2019 0.5400 0.5500 0.5300 0.5300 665,050 -0.01(-1.85%)
Dec 16, 2019 0.5400 0.5700 0.5300 0.5400 2,383,086 +0.02(+3.85%)
Dec 13, 2019 0.5000 0.5200 0.5000 0.5200 233,321 +0.03(+6.12%)
Dec 12, 2019 0.4900 0.5100 0.4900 0.4900 131,600 +0.00(+0.00%)
Dec 11, 2019 0.5000 0.5000 0.4900 0.4900 253,800 -0.01(-1.01%)
Dec 10, 2019 0.5100 0.5300 0.4950 0.4950 481,410 -0.03(-4.81%)
Dec 09, 2019 0.5100 0.5200 0.5000 0.5200 158,350 +0.02(+4.00%)
Dec 06, 2019 0.5000 0.5100 0.5000 0.5000 135,919 -0.02(-3.85%)
Dec 05, 2019 0.5000 0.5200 0.4950 0.5200 325,620 +0.03(+6.12%)
Dec 04, 2019 0.5100 0.5100 0.4900 0.4900 63,510 -0.01(-1.01%)
Dec 03, 2019 0.5000 0.5100 0.4900 0.4950 483,910 +0.00(+0.00%)
Dec 02, 2019 0.5300 0.5300 0.4900 0.4950 445,385 -0.01(-1.00%)
Nov 29, 2019 0.5400 0.5600 0.5000 0.5000 2,619,544 +0.03(+5.26%)
Nov 28, 2019 0.4700 0.4800 0.4700 0.4750 98,845 +0.01(+2.15%)
Nov 27, 2019 0.4800 0.4800 0.4650 0.4650 273,165 -0.00(-1.06%)
Nov 26, 2019 0.4750 0.4750 0.4600 0.4700 213,715 +0.00(+0.00%)
Nov 25, 2019 0.4850 0.4950 0.4700 0.4700 389,740 +0.00(+0.00%)
Nov 22, 2019 0.4750 0.4750 0.4500 0.4700 2,630,804 -0.01(-2.08%)
Nov 21, 2019 0.4650 0.4900 0.4600 0.4800 347,447 +0.04(+9.09%)
Nov 20, 2019 0.4800 0.4850 0.4400 0.4400 1,382,225 -0.04(-8.33%)
Nov 19, 2019 0.5000 0.5100 0.4750 0.4800 183,590 -0.03(-5.88%)
Nov 18, 2019 0.4900 0.5300 0.4900 0.5100 239,483 +0.03(+6.25%)
Nov 15, 2019 0.4800 0.4900 0.4750 0.4800 47,310 +0.00(+0.00%)
Nov 14, 2019 0.4900 0.4900 0.4800 0.4800 340,771 +0.01(+1.05%)
Nov 13, 2019 0.4800 0.5000 0.4700 0.4750 417,950 +0.02(+4.40%)
Nov 12, 2019 0.4400 0.4700 0.4400 0.4550 342,090 +0.05(+10.98%)
Nov 11, 2019 0.4400 0.4400 0.4000 0.4100 357,870 -0.06(-11.83%)
Nov 08, 2019 0.4950 0.4950 0.4650 0.4650 206,462 -0.03(-6.06%)
Nov 07, 2019 0.5000 0.5000 0.4850 0.4950 205,633 -0.01(-1.00%)
Nov 06, 2019 0.4800 0.5200 0.4800 0.5000 414,528 -0.02(-3.85%)
Nov 05, 2019 0.5100 0.5200 0.5100 0.5200 52,950 +0.01(+1.96%)
Nov 04, 2019 0.5200 0.5200 0.5100 0.5100 56,300 +0.01(+2.00%)
Nov 01, 2019 0.5200 0.5200 0.5000 0.5000 53,013 -0.02(-3.85%)
Oct 31, 2019 0.5100 0.5200 0.5100 0.5200 34,700 +0.01(+1.96%)
Oct 30, 2019 0.5100 0.5200 0.5100 0.5100 42,252 -0.01(-1.92%)
Oct 29, 2019 0.5300 0.5400 0.5100 0.5200 252,046 +0.00(+0.00%)
Oct 28, 2019 0.5400 0.5400 0.5200 0.5200 106,885 -0.02(-3.70%)
Oct 25, 2019 0.5400 0.5400 0.5300 0.5400 119,000 -0.01(-1.82%)
Oct 24, 2019 0.5300 0.5600 0.5200 0.5500 203,358 +0.03(+5.77%)
Oct 23, 2019 0.5400 0.5400 0.5200 0.5200 124,691 -0.01(-1.89%)
Oct 22, 2019 0.5300 0.5400 0.5300 0.5300 73,354 +0.01(+1.92%)
Oct 21, 2019 0.5600 0.5600 0.5200 0.5200 201,436 -0.04(-7.14%)
Oct 18, 2019 0.5700 0.5700 0.5500 0.5600 103,065 +0.01(+1.82%)
Oct 17, 2019 0.5800 0.5800 0.5500 0.5500 104,467 -0.03(-5.17%)
Oct 16, 2019 0.5800 0.6300 0.5600 0.5800 1,407,662 +0.08(+16.00%)
Oct 11, 2019 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Oct 10, 2019 0.5400 0.5400 0.4900 0.4900 656,182 -0.05(-9.26%)
Oct 09, 2019 0.5600 0.5600 0.5400 0.5400 192,609 -0.01(-1.82%)
Oct 08, 2019 0.5600 0.5600 0.5500 0.5500 115,852 -0.01(-1.79%)
Oct 07, 2019 0.5700 0.5700 0.5500 0.5600 220,304 +0.00(+0.00%)
Oct 04, 2019 0.5400 0.5800 0.5400 0.5600 292,038 +0.03(+5.66%)
Oct 03, 2019 0.5600 0.5600 0.5300 0.5300 120,184 -0.02(-3.64%)
Oct 02, 2019 0.5500 0.5600 0.5000 0.5500 1,401,087 -0.03(-5.17%)
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.