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 (%)
Feb 29, 2016 0.1250 0.1250 0.1200 0.1200 450,850 +0.00(+4.35%)
Feb 26, 2016 0.1300 0.1300 0.1150 0.1150 89,000 +0.00(+0.00%)
Feb 25, 2016 0.1200 0.1300 0.1150 0.1150 240,000 -0.00(-4.17%)
Feb 24, 2016 0.1250 0.1300 0.1150 0.1200 293,900 -0.01(-4.00%)
Feb 23, 2016 0.1200 0.1250 0.1200 0.1250 139,650 +0.01(+4.17%)
Feb 22, 2016 0.1250 0.1300 0.1200 0.1200 155,000 -0.02(-11.11%)
Feb 19, 2016 0.1300 0.1350 0.1300 0.1350 403,300 +0.01(+8.00%)
Feb 18, 2016 0.1300 0.1400 0.1250 0.1250 499,300 -0.01(-3.85%)
Feb 17, 2016 0.1450 0.1450 0.1250 0.1300 286,000 -0.01(-10.34%)
Feb 16, 2016 0.1300 0.1500 0.1300 0.1450 1,248,639 +0.02(+16.00%)
Feb 12, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 11, 2016 0.1300 0.1300 0.1250 0.1250 59,100 -0.01(-3.85%)
Feb 10, 2016 0.1300 0.1400 0.1250 0.1300 414,900 +0.01(+4.00%)
Feb 09, 2016 0.1350 0.1400 0.1250 0.1250 239,550 -0.01(-7.41%)
Feb 08, 2016 0.1350 0.1600 0.1250 0.1350 437,611 +0.00(+0.00%)
Feb 05, 2016 0.1400 0.1500 0.1250 0.1350 542,857 -0.01(-6.90%)
Feb 04, 2016 0.1550 0.1700 0.1400 0.1450 607,567 -0.01(-3.33%)
Feb 03, 2016 0.1750 0.1800 0.1500 0.1500 467,658 -0.02(-11.76%)
Feb 02, 2016 0.1650 0.1850 0.1600 0.1700 474,900 -0.00(-2.86%)
Feb 01, 2016 0.1700 0.1800 0.1650 0.1750 516,150 +0.01(+6.06%)
Jan 29, 2016 0.1750 0.1800 0.1550 0.1650 533,900 -0.01(-2.94%)
Jan 28, 2016 0.1450 0.1800 0.1450 0.1700 951,164 +0.02(+13.33%)
Jan 27, 2016 0.1500 0.1500 0.1400 0.1500 240,933 +0.00(+0.00%)
Jan 26, 2016 0.1750 0.1800 0.1450 0.1500 1,589,460 -0.02(-14.29%)
Jan 25, 2016 0.1800 0.1850 0.1650 0.1750 284,305 -0.01(-5.41%)
Jan 22, 2016 0.1950 0.2050 0.1750 0.1850 653,020 -0.02(-7.50%)
Jan 21, 2016 0.1900 0.2100 0.1850 0.2000 961,530 +0.02(+8.11%)
Jan 20, 2016 0.2000 0.2000 0.1700 0.1850 467,745 -0.02(-7.50%)
Jan 19, 2016 0.1850 0.2250 0.1800 0.2000 2,256,694 +0.03(+17.65%)
Jan 18, 2016 0.1500 0.1750 0.1500 0.1700 1,297,252 +0.03(+17.24%)
Jan 15, 2016 0.1300 0.1650 0.1300 0.1450 642,335 +0.01(+11.54%)
Jan 14, 2016 0.1200 0.1300 0.1200 0.1300 176,444 +0.01(+8.33%)
Jan 13, 2016 0.1250 0.1300 0.1150 0.1200 73,500 -0.01(-4.00%)
Jan 12, 2016 0.1250 0.1250 0.1250 0.1250 20,000 +0.00(+0.00%)
Jan 11, 2016 0.1050 0.1300 0.1050 0.1250 116,965 +0.02(+19.05%)
Jan 08, 2016 0.1000 0.1050 0.0950 0.1050 107,000 +0.01(+10.53%)
Jan 07, 2016 0.1150 0.1150 0.0950 0.0950 512,105 -0.01(-13.64%)
Jan 06, 2016 0.1200 0.1200 0.1100 0.1100 26,000 -0.01(-8.33%)
Jan 05, 2016 0.1200 0.1200 0.1100 0.1200 66,750 -0.01(-4.00%)
Jan 04, 2016 0.1250 0.1250 0.1100 0.1250 139,500 +0.01(+4.17%)
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%)
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.