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 28, 2017 0.7200 0.7200 0.7000 0.7000 366,336 -0.03(-4.11%)
Feb 27, 2017 0.7400 0.7400 0.7200 0.7300 957,193 +0.01(+1.39%)
Feb 24, 2017 0.7300 0.7400 0.7200 0.7200 708,713 +0.00(+0.00%)
Feb 23, 2017 0.7100 0.7500 0.7100 0.7200 2,703,947 +0.02(+2.86%)
Feb 22, 2017 0.6900 0.7100 0.6900 0.7000 618,733 -0.01(-1.41%)
Feb 21, 2017 0.7100 0.7200 0.7000 0.7100 1,066,325 +0.02(+2.90%)
Feb 17, 2017 0.6900 0.6900 0.6900 0 -0.02(-2.82%)
Feb 16, 2017 0.6900 0.7100 0.6800 0.7100 455,347 +0.02(+2.90%)
Feb 15, 2017 0.6900 0.7000 0.6700 0.6900 245,323 +0.00(+0.00%)
Feb 14, 2017 0.7200 0.7200 0.6900 0.6900 574,937 -0.02(-2.82%)
Feb 13, 2017 0.7300 0.7300 0.7000 0.7100 908,891 -0.02(-2.74%)
Feb 10, 2017 0.7100 0.7300 0.6800 0.7300 790,629 +0.04(+5.80%)
Feb 09, 2017 0.7000 0.7200 0.6800 0.6900 1,339,257 -0.03(-4.17%)
Feb 08, 2017 0.7200 0.7200 0.6400 0.7200 1,327,065 +0.00(+0.00%)
Feb 07, 2017 0.7700 0.7700 0.7200 0.7200 1,316,665 -0.06(-7.69%)
Feb 06, 2017 0.7600 0.8400 0.7400 0.7800 4,510,723 +0.05(+6.85%)
Feb 03, 2017 0.7200 0.7500 0.7200 0.7300 822,651 +0.01(+1.39%)
Feb 02, 2017 0.7800 0.7800 0.7000 0.7200 2,293,588 -0.05(-6.49%)
Feb 01, 2017 0.7400 0.7700 0.7400 0.7700 1,226,346 +0.02(+2.67%)
Jan 31, 2017 0.7300 0.7500 0.7300 0.7500 253,597 +0.01(+1.35%)
Jan 30, 2017 0.7400 0.7600 0.7300 0.7400 740,951 +0.01(+1.37%)
Jan 27, 2017 0.7400 0.7600 0.7200 0.7300 779,418 +0.01(+1.39%)
Jan 26, 2017 0.7200 0.7300 0.7100 0.7200 438,387 +0.00(+0.00%)
Jan 25, 2017 0.7100 0.7500 0.7100 0.7200 749,879 +0.01(+1.41%)
Jan 24, 2017 0.7200 0.7300 0.7000 0.7100 303,830 -0.02(-2.74%)
Jan 23, 2017 0.7200 0.7300 0.6900 0.7300 531,716 +0.01(+1.39%)
Jan 20, 2017 0.6900 0.7200 0.6800 0.7200 372,336 +0.04(+5.88%)
Jan 19, 2017 0.7300 0.7300 0.6700 0.6800 1,378,071 -0.05(-6.85%)
Jan 18, 2017 0.7200 0.7400 0.7200 0.7300 263,635 +0.01(+1.39%)
Jan 17, 2017 0.7300 0.7300 0.7200 0.7200 278,232 -0.02(-2.70%)
Jan 16, 2017 0.7700 0.7700 0.7200 0.7400 1,060,389 -0.03(-3.90%)
Jan 13, 2017 0.7700 0.8000 0.7600 0.7700 515,472 +0.00(+0.00%)
Jan 12, 2017 0.7600 0.7700 0.7500 0.7700 341,018 +0.00(+0.00%)
Jan 11, 2017 0.7500 0.7700 0.7400 0.7700 1,109,782 +0.04(+5.48%)
Jan 10, 2017 0.7200 0.7500 0.7200 0.7300 522,014 +0.00(+0.00%)
Jan 09, 2017 0.7500 0.7600 0.7300 0.7300 627,431 -0.02(-2.67%)
Jan 06, 2017 0.7400 0.7500 0.7200 0.7500 818,266 +0.01(+1.35%)
Jan 05, 2017 0.7700 0.7700 0.6900 0.7400 2,326,391 -0.03(-3.90%)
Jan 04, 2017 0.8300 0.8500 0.7700 0.7700 2,141,864 -0.06(-7.23%)
Jan 03, 2017 0.7900 0.8300 0.7900 0.8300 1,956,801 +0.04(+5.06%)
Dec 30, 2016 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Dec 29, 2016 0.7900 0.8200 0.7800 0.7900 1,177,845 +0.00(+0.00%)
Dec 28, 2016 0.7700 0.7900 0.7400 0.7900 850,560 +0.05(+6.76%)
Dec 23, 2016 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Dec 22, 2016 0.7700 0.7700 0.7100 0.7300 1,488,061 -0.05(-6.41%)
Dec 21, 2016 0.7700 0.7800 0.7500 0.7800 949,720 -0.01(-1.27%)
Dec 20, 2016 0.8200 0.8300 0.7700 0.7900 2,123,923 -0.01(-1.25%)
Dec 19, 2016 0.7900 0.8100 0.7700 0.8000 1,639,691 +0.02(+2.56%)
Dec 16, 2016 0.7900 0.8000 0.7600 0.7800 2,529,013 +0.02(+2.63%)
Dec 15, 2016 0.7400 0.7900 0.7000 0.7600 3,967,469 +0.06(+8.57%)
Dec 14, 2016 0.7000 0.7100 0.6100 0.7000 2,330,291 -0.01(-1.41%)
Dec 13, 2016 0.8600 0.9000 0.6600 0.7100 5,959,836 -0.11(-13.41%)
Dec 12, 2016 0.7400 1.050 0.7400 0.8200 7,985,977 +0.10(+13.89%)
Dec 09, 2016 0.7100 0.7400 0.6700 0.7200 3,113,189 +0.06(+9.09%)
Dec 08, 2016 0.5800 0.6800 0.5700 0.6600 3,106,436 +0.08(+13.79%)
Dec 07, 2016 0.5700 0.5800 0.5600 0.5800 689,873 +0.02(+3.57%)
Dec 06, 2016 0.5700 0.5800 0.5400 0.5600 1,035,823 +0.00(+0.00%)
Dec 05, 2016 0.5100 0.5600 0.5000 0.5600 2,133,586 +0.06(+12.00%)
Dec 02, 2016 0.5000 0.5400 0.4750 0.5000 1,932,411 +0.01(+2.04%)
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.