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 (%)
Apr 30, 2019 0.3250 0.3250 0.3000 0.3000 40,630 -0.01(-3.23%)
Apr 29, 2019 0.3250 0.3250 0.3000 0.3100 100,625 -0.01(-1.59%)
Apr 26, 2019 0.3300 0.3300 0.3050 0.3150 134,935 -0.02(-4.55%)
Apr 25, 2019 0.3350 0.3400 0.3200 0.3300 129,229 -0.01(-1.49%)
Apr 24, 2019 0.3400 0.3450 0.3300 0.3350 395,029 +0.01(+1.52%)
Apr 23, 2019 0.2850 0.3500 0.2800 0.3300 807,875 +0.04(+13.79%)
Apr 22, 2019 0.3000 0.3000 0.2800 0.2900 144,700 -0.01(-1.69%)
Apr 18, 2019 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Apr 17, 2019 0.2950 0.3000 0.2850 0.3000 131,697 +0.01(+3.45%)
Apr 16, 2019 0.3200 0.3200 0.2800 0.2900 224,930 -0.03(-7.94%)
Apr 15, 2019 0.3250 0.3250 0.3150 0.3150 247,555 +0.00(+0.00%)
Apr 12, 2019 0.3300 0.3300 0.3150 0.3150 257,096 -0.01(-3.08%)
Apr 11, 2019 0.3200 0.3400 0.3200 0.3250 401,400 +0.01(+1.56%)
Apr 10, 2019 0.3200 0.3200 0.3150 0.3200 200,368 +0.00(+0.00%)
Apr 09, 2019 0.3150 0.3200 0.3150 0.3200 77,330 +0.01(+1.59%)
Apr 08, 2019 0.3250 0.3250 0.3150 0.3150 248,270 -0.01(-1.56%)
Apr 05, 2019 0.3300 0.3400 0.3200 0.3200 291,165 +0.00(+0.00%)
Apr 04, 2019 0.3400 0.3400 0.3150 0.3200 135,093 -0.01(-3.03%)
Apr 03, 2019 0.3350 0.3350 0.3300 0.3300 27,500 -0.01(-2.94%)
Apr 02, 2019 0.3400 0.3400 0.3350 0.3400 102,795 +0.01(+1.49%)
Apr 01, 2019 0.3500 0.3500 0.3350 0.3350 260,783 +0.00(+0.00%)
Mar 29, 2019 0.3200 0.3550 0.3200 0.3350 156,976 +0.02(+4.69%)
Mar 28, 2019 0.3300 0.3300 0.3150 0.3200 260,133 -0.01(-3.03%)
Mar 27, 2019 0.3700 0.3700 0.3300 0.3300 611,693 -0.04(-10.81%)
Mar 26, 2019 0.3500 0.3750 0.3500 0.3700 538,777 +0.03(+8.82%)
Mar 25, 2019 0.3500 0.3500 0.3400 0.3400 115,947 +0.00(+0.00%)
Mar 22, 2019 0.3500 0.3500 0.3350 0.3400 155,170 -0.01(-2.86%)
Mar 21, 2019 0.3450 0.3550 0.3400 0.3500 129,746 +0.01(+1.45%)
Mar 20, 2019 0.3400 0.3450 0.3350 0.3450 79,986 +0.00(+1.47%)
Mar 19, 2019 0.3350 0.3400 0.3350 0.3400 57,400 +0.01(+3.03%)
Mar 18, 2019 0.3350 0.3400 0.3300 0.3300 372,317 -0.02(-7.04%)
Mar 15, 2019 0.3450 0.3550 0.3400 0.3550 115,202 +0.02(+5.97%)
Mar 14, 2019 0.3300 0.3500 0.3250 0.3350 39,502 +0.01(+1.52%)
Mar 13, 2019 0.3350 0.3450 0.3300 0.3300 147,798 -0.01(-1.49%)
Mar 12, 2019 0.3500 0.3700 0.3350 0.3350 161,109 -0.01(-2.90%)
Mar 11, 2019 0.3650 0.3700 0.3450 0.3450 62,050 -0.02(-4.17%)
Mar 08, 2019 0.3550 0.3700 0.3500 0.3600 61,754 +0.01(+1.41%)
Mar 07, 2019 0.3500 0.3550 0.3450 0.3550 60,974 +0.01(+2.90%)
Mar 06, 2019 0.3550 0.3550 0.3450 0.3450 131,249 -0.01(-1.43%)
Mar 05, 2019 0.3600 0.3600 0.3450 0.3500 247,500 -0.01(-1.41%)
Mar 04, 2019 0.3950 0.3950 0.3450 0.3550 387,633 -0.04(-8.97%)
Mar 01, 2019 0.3600 0.3900 0.3600 0.3900 479,210 +0.03(+6.85%)
Feb 28, 2019 0.3400 0.3650 0.3400 0.3650 519,214 +0.02(+7.35%)
Feb 27, 2019 0.3350 0.3400 0.3300 0.3400 64,200 +0.00(+0.00%)
Feb 26, 2019 0.3300 0.3450 0.3250 0.3400 346,659 +0.03(+7.94%)
Feb 25, 2019 0.3200 0.3250 0.3100 0.3150 140,227 +0.01(+1.61%)
Feb 22, 2019 0.3100 0.3150 0.3100 0.3100 83,000 +0.01(+1.64%)
Feb 21, 2019 0.3100 0.3100 0.2900 0.3050 187,428 +0.00(+0.00%)
Feb 20, 2019 0.3200 0.3200 0.3000 0.3050 95,503 -0.02(-4.69%)
Feb 19, 2019 0.3100 0.3300 0.2900 0.3200 569,253 -0.02(-7.25%)
Feb 15, 2019 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Feb 14, 2019 0.3450 0.3550 0.3400 0.3450 201,809 +0.00(+0.00%)
Feb 13, 2019 0.3200 0.3500 0.3200 0.3450 250,300 +0.03(+9.52%)
Feb 12, 2019 0.3200 0.3250 0.3100 0.3150 90,410 +0.01(+1.61%)
Feb 11, 2019 0.3600 0.3600 0.3100 0.3100 449,403 -0.03(-7.46%)
Feb 08, 2019 0.3750 0.3900 0.3350 0.3350 740,441 -0.04(-10.67%)
Feb 07, 2019 0.3900 0.3950 0.3650 0.3750 325,172 -0.03(-6.25%)
Feb 06, 2019 0.4000 0.4050 0.3900 0.4000 673,261 +0.02(+3.90%)
Feb 05, 2019 0.3550 0.3850 0.3400 0.3850 522,318 +0.04(+13.24%)
Feb 04, 2019 0.3350 0.3400 0.3300 0.3400 330,242 +0.02(+4.62%)
Feb 01, 2019 0.3200 0.3250 0.3100 0.3250 164,029 +0.01(+1.56%)
Jan 31, 2019 0.3250 0.3250 0.3100 0.3200 111,258 +0.00(+0.00%)
Jan 30, 2019 0.3150 0.3200 0.3050 0.3200 146,065 +0.02(+4.92%)
Jan 29, 2019 0.3200 0.3200 0.2900 0.3050 159,291 -0.01(-1.61%)
Jan 28, 2019 0.3150 0.3300 0.3100 0.3100 77,600 +0.01(+1.64%)
Jan 25, 2019 0.2800 0.3050 0.2800 0.3050 314,780 +0.03(+12.96%)
Jan 24, 2019 0.3050 0.3050 0.2700 0.2700 363,494 -0.03(-11.48%)
Jan 23, 2019 0.3050 0.3150 0.3000 0.3050 104,482 +0.01(+1.67%)
Jan 22, 2019 0.3350 0.3400 0.3000 0.3000 532,333 -0.03(-9.09%)
Jan 21, 2019 0.3400 0.3400 0.3300 0.3300 280,543 +0.01(+1.54%)
Jan 18, 2019 0.3250 0.3500 0.3200 0.3250 1,327,127 +0.02(+6.56%)
Jan 17, 2019 0.2650 0.3100 0.2600 0.3050 1,327,026 +0.04(+17.31%)
Jan 16, 2019 0.2250 0.2750 0.2250 0.2600 2,271,906 +0.04(+15.56%)
Jan 15, 2019 0.2050 0.2250 0.2050 0.2250 91,262 +0.02(+7.14%)
Jan 14, 2019 0.2200 0.2200 0.2000 0.2100 223,390 -0.02(-8.70%)
Jan 11, 2019 0.2200 0.2300 0.2100 0.2300 147,850 +0.00(+0.00%)
Jan 10, 2019 0.2200 0.2300 0.2200 0.2300 61,063 +0.02(+9.52%)
Jan 09, 2019 0.2200 0.2200 0.2050 0.2100 28,500 +0.00(+0.00%)
Jan 08, 2019 0.2250 0.2300 0.2050 0.2100 192,455 -0.02(-8.70%)
Jan 07, 2019 0.2100 0.2300 0.2100 0.2300 195,600 +0.02(+6.98%)
Jan 04, 2019 0.2050 0.2150 0.2050 0.2150 86,279 +0.01(+2.38%)
Jan 03, 2019 0.2100 0.2150 0.2050 0.2100 146,632 +0.00(+0.00%)
Jan 02, 2019 0.1850 0.2100 0.1850 0.2100 273,150 +0.02(+13.51%)
Dec 31, 2018 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
Dec 28, 2018 0.2050 0.2050 0.1950 0.1950 114,420 -0.01(-7.14%)
Dec 27, 2018 0.2050 0.2100 0.2000 0.2100 81,790 +0.01(+7.69%)
Dec 24, 2018 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Dec 21, 2018 0.2050 0.2150 0.2000 0.2000 149,533 -0.01(-4.76%)
Dec 20, 2018 0.2100 0.2150 0.2000 0.2100 195,160 +0.01(+2.44%)
Dec 19, 2018 0.2100 0.2200 0.1950 0.2050 370,990 +0.00(+2.50%)
Dec 18, 2018 0.2050 0.2150 0.2000 0.2000 99,951 -0.01(-6.98%)
Dec 17, 2018 0.2000 0.2250 0.2000 0.2150 303,000 +0.01(+4.88%)
Dec 14, 2018 0.2100 0.2100 0.2000 0.2050 326,775 -0.01(-2.38%)
Dec 13, 2018 0.2000 0.2150 0.2000 0.2100 574,755 +0.01(+7.69%)
Dec 12, 2018 0.1750 0.2000 0.1750 0.1950 201,060 +0.02(+11.43%)
Dec 11, 2018 0.1800 0.1850 0.1700 0.1750 122,050 +0.00(+0.00%)
Dec 10, 2018 0.1800 0.1800 0.1700 0.1750 113,464 -0.02(-7.89%)
Dec 07, 2018 0.1850 0.1900 0.1800 0.1900 50,500 +0.01(+5.56%)
Dec 06, 2018 0.1800 0.1900 0.1800 0.1800 109,550 +0.00(+0.00%)
Dec 05, 2018 0.1950 0.2000 0.1800 0.1800 246,800 -0.01(-5.26%)
Dec 04, 2018 0.2050 0.2050 0.1900 0.1900 143,194 -0.01(-5.00%)
Dec 03, 2018 0.2000 0.2050 0.1950 0.2000 95,400 -0.01(-4.76%)
Nov 30, 2018 0.2050 0.2100 0.2050 0.2100 156,632 +0.00(+0.00%)
Nov 29, 2018 0.2150 0.2150 0.2050 0.2100 81,000 -0.01(-2.33%)
Nov 28, 2018 0.2100 0.2150 0.2050 0.2150 128,400 +0.01(+2.38%)
Nov 27, 2018 0.2150 0.2200 0.2100 0.2100 74,150 -0.01(-2.33%)
Nov 26, 2018 0.2000 0.2200 0.2000 0.2150 1,134,659 +0.01(+2.38%)
Nov 23, 2018 0.2050 0.2200 0.2000 0.2100 267,358 +0.01(+2.44%)
Nov 22, 2018 0.1850 0.2050 0.1850 0.2050 61,000 +0.00(+2.50%)
Nov 21, 2018 0.2100 0.2100 0.1900 0.2000 213,900 -0.00(-2.44%)
Nov 20, 2018 0.2000 0.2100 0.1950 0.2050 88,500 +0.00(+2.50%)
Nov 19, 2018 0.2000 0.2050 0.2000 0.2000 89,500 -0.01(-4.76%)
Nov 16, 2018 0.2100 0.2150 0.2050 0.2100 57,659 +0.00(+0.00%)
Nov 15, 2018 0.2100 0.2100 0.2000 0.2100 60,930 +0.00(+0.00%)
Nov 14, 2018 0.2000 0.2100 0.1950 0.2100 189,354 +0.01(+7.69%)
Nov 13, 2018 0.2050 0.2100 0.1950 0.1950 198,500 -0.01(-7.14%)
Nov 12, 2018 0.2150 0.2150 0.2050 0.2100 72,851 -0.01(-4.55%)
Nov 09, 2018 0.2150 0.2200 0.2150 0.2200 64,000 +0.00(+0.00%)
Nov 08, 2018 0.2100 0.2200 0.2100 0.2200 290,551 +0.02(+7.32%)
Nov 07, 2018 0.2150 0.2150 0.1950 0.2050 212,592 -0.02(-6.82%)
Nov 06, 2018 0.2100 0.2200 0.2100 0.2200 64,770 +0.01(+4.76%)
Nov 05, 2018 0.2100 0.2200 0.2100 0.2100 108,100 +0.01(+5.00%)
Nov 02, 2018 0.1900 0.2000 0.1900 0.2000 197,000 +0.00(+0.00%)
Nov 01, 2018 0.1950 0.2050 0.1900 0.2000 101,700 -0.00(-2.44%)
Oct 31, 2018 0.2000 0.2050 0.1950 0.2050 142,977 +0.01(+5.13%)
Oct 30, 2018 0.2050 0.2100 0.1900 0.1950 125,125 -0.01(-2.50%)
Oct 29, 2018 0.2000 0.2100 0.2000 0.2000 101,600 +0.00(+0.00%)
Oct 26, 2018 0.2100 0.2100 0.2000 0.2000 38,310 -0.01(-4.76%)
Oct 25, 2018 0.2100 0.2200 0.2100 0.2100 58,804 -0.01(-4.55%)
Oct 24, 2018 0.2150 0.2200 0.2100 0.2200 83,780 +0.00(+0.00%)
Oct 23, 2018 0.2300 0.2300 0.2050 0.2200 168,799 -0.01(-4.35%)
Oct 22, 2018 0.2300 0.2300 0.2250 0.2300 133,100 +0.00(+0.00%)
Oct 19, 2018 0.2300 0.2300 0.2250 0.2300 120,982 +0.00(+0.00%)
Oct 18, 2018 0.2300 0.2300 0.2200 0.2300 211,886 -0.00(-2.13%)
Oct 17, 2018 0.2300 0.2350 0.2300 0.2350 45,850 +0.01(+4.44%)
Oct 16, 2018 0.2250 0.2400 0.2200 0.2250 147,450 -0.01(-6.25%)
Oct 15, 2018 0.2200 0.2400 0.2200 0.2400 346,818 +0.02(+9.09%)
Oct 12, 2018 0.2200 0.2200 0.2050 0.2200 133,250 +0.01(+2.33%)
Oct 11, 2018 0.2200 0.2200 0.2100 0.2150 139,985 -0.01(-2.27%)
Oct 10, 2018 0.2300 0.2300 0.2150 0.2200 104,893 -0.01(-6.38%)
Oct 09, 2018 0.2300 0.2350 0.2300 0.2350 28,357 +0.00(+2.17%)
Oct 05, 2018 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Oct 04, 2018 0.2250 0.2350 0.2150 0.2200 55,600 -0.01(-2.22%)
Oct 03, 2018 0.2400 0.2400 0.2250 0.2250 122,604 -0.01(-4.26%)
Oct 02, 2018 0.2350 0.2450 0.2350 0.2350 171,571 -0.01(-2.08%)
Oct 01, 2018 0.2300 0.2450 0.2300 0.2400 550,441 +0.03(+14.29%)
Sep 28, 2018 0.2100 0.2350 0.2050 0.2100 193,448 +0.00(+0.00%)
Sep 27, 2018 0.2150 0.2150 0.2100 0.2100 18,000 -0.01(-2.33%)
Sep 26, 2018 0.2250 0.2250 0.2150 0.2150 134,428 -0.01(-2.27%)
Sep 25, 2018 0.2150 0.2200 0.2150 0.2200 162,500 +0.01(+2.33%)
Sep 24, 2018 0.2150 0.2300 0.2100 0.2150 186,350 -0.01(-2.27%)
Sep 21, 2018 0.2200 0.2200 0.2000 0.2200 236,916 +0.01(+4.76%)
Sep 20, 2018 0.2150 0.2150 0.1900 0.2100 254,439 +0.00(+0.00%)
Sep 19, 2018 0.2200 0.2200 0.2000 0.2100 197,999 -0.01(-4.55%)
Sep 18, 2018 0.2400 0.2400 0.2100 0.2200 238,530 -0.03(-12.00%)
Sep 17, 2018 0.2100 0.2500 0.2100 0.2500 686,446 +0.04(+16.28%)
Sep 14, 2018 0.2050 0.2150 0.2000 0.2150 146,608 +0.01(+4.88%)
Sep 13, 2018 0.2150 0.2200 0.2050 0.2050 225,900 +0.00(+0.00%)
Sep 12, 2018 0.1850 0.2100 0.1850 0.2050 452,440 +0.02(+13.89%)
Sep 11, 2018 0.1800 0.1800 0.1700 0.1800 653,441 -0.01(-2.70%)
Sep 10, 2018 0.2000 0.2050 0.1800 0.1850 684,205 -0.02(-7.50%)
Sep 07, 2018 0.2150 0.2150 0.1850 0.2000 322,275 -0.00(-2.44%)
Sep 06, 2018 0.2200 0.2200 0.2050 0.2050 460,617 -0.01(-2.38%)
Sep 05, 2018 0.2150 0.2200 0.2100 0.2100 333,497 -0.02(-6.67%)
Sep 04, 2018 0.2250 0.2350 0.2050 0.2250 521,147 +0.00(+0.00%)
Aug 31, 2018 0.2250 0.2250 0.2250 0 -0.03(-11.76%)
Aug 30, 2018 0.2550 0.2600 0.2550 0.2550 107,238 -0.01(-1.92%)
Aug 29, 2018 0.2650 0.2700 0.2550 0.2600 149,448 -0.02(-5.45%)
Aug 28, 2018 0.2600 0.2800 0.2550 0.2750 87,523 +0.02(+7.84%)
Aug 27, 2018 0.2750 0.2750 0.2550 0.2550 91,628 -0.03(-8.93%)
Aug 24, 2018 0.2600 0.2800 0.2600 0.2800 124,207 +0.01(+3.70%)
Aug 23, 2018 0.2700 0.2700 0.2600 0.2700 58,670 +0.00(+0.00%)
Aug 22, 2018 0.2600 0.2700 0.2600 0.2700 126,350 +0.01(+1.89%)
Aug 21, 2018 0.2700 0.2750 0.2600 0.2650 35,500 -0.01(-1.85%)
Aug 20, 2018 0.2600 0.2800 0.2600 0.2700 414,179 +0.01(+3.85%)
Aug 17, 2018 0.2600 0.2650 0.2500 0.2600 129,100 +0.00(+0.00%)
Aug 16, 2018 0.2450 0.2650 0.2450 0.2600 269,550 +0.01(+4.00%)
Aug 15, 2018 0.2400 0.2500 0.2400 0.2500 77,013 +0.01(+4.17%)
Aug 14, 2018 0.2450 0.2450 0.2400 0.2400 51,199 -0.01(-2.04%)
Aug 13, 2018 0.2500 0.2550 0.2400 0.2450 20,800 -0.02(-5.77%)
Aug 10, 2018 0.2600 0.2600 0.2450 0.2600 46,900 +0.01(+4.00%)
Aug 09, 2018 0.2400 0.2650 0.2400 0.2500 271,375 -0.01(-3.85%)
Aug 08, 2018 0.2300 0.2600 0.2250 0.2600 360,686 +0.03(+10.64%)
Aug 07, 2018 0.2450 0.2450 0.2250 0.2350 262,315 -0.02(-6.00%)
Aug 03, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 02, 2018 0.2500 0.2550 0.2400 0.2500 291,489 +0.01(+2.04%)
Aug 01, 2018 0.2550 0.2550 0.2450 0.2450 88,200 -0.01(-3.92%)
Jul 31, 2018 0.2600 0.2600 0.2500 0.2550 41,000 +0.01(+4.08%)
Jul 30, 2018 0.2550 0.2650 0.2450 0.2450 212,409 -0.02(-7.55%)
Jul 27, 2018 0.2600 0.2650 0.2450 0.2650 753,570 +0.01(+1.92%)
Jul 26, 2018 0.2550 0.2700 0.2550 0.2600 85,630 +0.01(+1.96%)
Jul 25, 2018 0.2600 0.2600 0.2500 0.2550 30,936 -0.01(-1.92%)
Jul 24, 2018 0.2600 0.2550 0.2600 103,994 +0.00(+0.00%)
Jul 23, 2018 0.2650 0.2850 0.2600 0.2600 30,700 -0.01(-1.89%)
Jul 20, 2018 0.2800 0.2800 0.2650 0.2650 213,500 -0.02(-7.02%)
Jul 19, 2018 0.2700 0.3000 0.2700 0.2850 147,200 +0.01(+3.64%)
Jul 18, 2018 0.2750 0.2800 0.2650 0.2750 106,345 +0.02(+5.77%)
Jul 17, 2018 0.2600 0.2650 0.2600 0.2600 7,000 -0.01(-1.89%)
Jul 16, 2018 0.2600 0.2750 0.2600 0.2650 74,655 +0.00(+0.00%)
Jul 13, 2018 0.2500 0.2700 0.2500 0.2650 70,500 +0.02(+6.00%)
Jul 12, 2018 0.2600 0.2600 0.2400 0.2500 186,307 -0.02(-7.41%)
Jul 11, 2018 0.2750 0.2750 0.2700 0.2700 4,333 -0.01(-1.82%)
Jul 10, 2018 0.2850 0.2850 0.2650 0.2750 235,033 -0.01(-3.51%)
Jul 09, 2018 0.2900 0.2900 0.2600 0.2850 162,225 +0.00(+0.00%)
Jul 06, 2018 0.3000 0.3000 0.2700 0.2850 56,852 +0.00(+1.79%)
Jul 05, 2018 0.2600 0.3000 0.2600 0.2800 200,422 +0.01(+3.70%)
Jul 04, 2018 0.2700 0.2700 0.2600 0.2700 52,600 +0.03(+10.20%)
Jul 03, 2018 0.2700 0.2900 0.2450 0.2450 187,500 -0.02(-7.55%)
Jun 29, 2018 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
Jun 28, 2018 0.2700 0.2800 0.2650 0.2800 204,787 +0.03(+9.80%)
Jun 27, 2018 0.2750 0.2750 0.2500 0.2550 122,287 -0.03(-8.93%)
Jun 26, 2018 0.2800 0.2800 0.2750 0.2800 33,789 -0.01(-3.45%)
Jun 25, 2018 0.3000 0.3000 0.2850 0.2900 76,375 -0.01(-3.33%)
Jun 22, 2018 0.3150 0.3150 0.2950 0.3000 510,070 -0.01(-3.23%)
Jun 21, 2018 0.2900 0.3300 0.2850 0.3100 649,933 +0.03(+10.71%)
Jun 20, 2018 0.2800 0.2900 0.2700 0.2800 174,297 +0.01(+1.82%)
Jun 19, 2018 0.2700 0.2750 0.2600 0.2750 36,000 +0.01(+1.85%)
Jun 18, 2018 0.2800 0.2800 0.2600 0.2700 128,250 +0.01(+1.89%)
Jun 15, 2018 0.2900 0.2550 0.2650 253,000 +0.01(+3.92%)
Jun 14, 2018 0.2600 0.2750 0.2550 0.2550 37,200 -0.02(-7.27%)
Jun 13, 2018 0.2600 0.2750 0.2600 0.2750 47,000 +0.02(+5.77%)
Jun 12, 2018 0.2800 0.2800 0.2600 0.2600 197,500 -0.03(-10.34%)
Jun 11, 2018 0.2900 0.2950 0.2800 0.2900 171,270 -0.01(-1.69%)
Jun 08, 2018 0.2950 0.2950 0.2700 0.2950 184,276 +0.01(+5.36%)
Jun 07, 2018 0.2450 0.3150 0.2450 0.2800 742,440 +0.04(+14.29%)
Jun 06, 2018 0.2450 0.2600 0.2250 0.2450 887,905 +0.00(+0.00%)
Jun 05, 2018 0.2700 0.2700 0.2300 0.2450 1,380,713 -0.03(-10.91%)
Jun 04, 2018 0.3350 0.3350 0.2700 0.2750 1,709,454 -0.03(-11.29%)
Jun 01, 2018 0.3450 0.3450 0.3050 0.3100 213,318 -0.02(-6.06%)
May 31, 2018 0.3450 0.3500 0.3200 0.3300 234,589 -0.02(-5.71%)
May 30, 2018 0.3550 0.3650 0.3500 0.3500 91,650 -0.03(-7.89%)
May 29, 2018 0.3850 0.3850 0.3750 0.3800 58,550 -0.01(-1.30%)
May 28, 2018 0.3800 0.4000 0.3750 0.3850 124,057 -0.01(-1.28%)
May 25, 2018 0.3600 0.3900 0.3400 0.3900 305,374 +0.04(+11.43%)
May 24, 2018 0.3550 0.3700 0.3500 0.3500 8,200 -0.02(-5.41%)
May 23, 2018 0.3850 0.3850 0.3700 0.3700 58,355 -0.02(-3.90%)
May 22, 2018 0.3850 0.3850 0.3800 0.3850 83,479 -0.01(-1.28%)
May 18, 2018 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
May 17, 2018 0.3550 0.3700 0.3500 0.3700 32,260 +0.02(+5.71%)
May 16, 2018 0.3450 0.3550 0.3400 0.3500 121,255 +0.00(+0.00%)
May 15, 2018 0.3550 0.3600 0.3400 0.3500 65,490 +0.00(+0.00%)
May 14, 2018 0.3750 0.3750 0.3500 0.3500 97,386 -0.01(-2.78%)
May 11, 2018 0.3700 0.3750 0.3600 0.3600 296,350 +0.00(+0.00%)
May 10, 2018 0.3900 0.3900 0.3600 0.3600 167,100 -0.03(-7.69%)
May 09, 2018 0.3900 0.3900 0.3700 0.3900 46,375 +0.02(+5.41%)
May 08, 2018 0.3850 0.3900 0.3700 0.3700 254,177 -0.03(-7.50%)
May 07, 2018 0.4050 0.4050 0.3900 0.4000 92,000 +0.02(+3.90%)
May 04, 2018 0.3900 0.3950 0.3800 0.3850 85,436 -0.01(-2.53%)
May 03, 2018 0.3800 0.4000 0.3800 0.3950 108,795 +0.01(+1.28%)
May 02, 2018 0.3950 0.4000 0.3800 0.3900 229,495 -0.01(-2.50%)
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.