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 (%)
Jun 30, 2020 0.6300 0.6300 0.6300 0 -0.05(-7.35%)
Jun 29, 2020 0.7000 0.7000 0.6600 0.6800 566,554 +0.00(+0.00%)
Jun 26, 2020 0.7100 0.7100 0.6700 0.6800 303,486 -0.01(-1.45%)
Jun 25, 2020 0.7100 0.7100 0.6700 0.6900 406,228 -0.03(-4.17%)
Jun 24, 2020 0.7500 0.7500 0.6600 0.7200 966,666 -0.03(-4.00%)
Jun 23, 2020 0.7800 0.7800 0.7400 0.7500 586,758 -0.01(-1.32%)
Jun 22, 2020 0.7600 0.7800 0.7500 0.7600 301,014 +0.02(+2.70%)
Jun 19, 2020 0.7900 0.8000 0.7400 0.7400 641,325 -0.03(-3.90%)
Jun 18, 2020 0.7300 0.7900 0.7200 0.7700 1,195,619 +0.05(+6.94%)
Jun 17, 2020 0.7400 0.7400 0.7100 0.7200 428,860 +0.00(+0.00%)
Jun 16, 2020 0.7100 0.7300 0.7000 0.7200 361,459 +0.01(+1.41%)
Jun 15, 2020 0.7200 0.7300 0.7000 0.7100 336,035 -0.03(-4.05%)
Jun 12, 2020 0.7500 0.7600 0.7200 0.7400 350,807 +0.02(+2.78%)
Jun 11, 2020 0.7300 0.7500 0.7100 0.7200 553,647 -0.06(-7.69%)
Jun 10, 2020 0.7700 0.7800 0.7200 0.7800 886,854 +0.02(+2.63%)
Jun 09, 2020 0.7800 0.7900 0.7600 0.7600 499,431 -0.01(-1.30%)
Jun 08, 2020 0.7500 0.7800 0.7500 0.7700 399,511 +0.02(+2.67%)
Jun 05, 2020 0.7600 0.7900 0.7400 0.7500 879,391 -0.01(-1.32%)
Jun 04, 2020 0.7700 0.7900 0.7500 0.7600 745,622 -0.03(-3.80%)
Jun 03, 2020 0.7500 0.7900 0.7000 0.7900 1,027,843 -0.02(-2.47%)
Jun 02, 2020 0.7900 0.8200 0.7700 0.8100 1,268,868 -0.01(-1.22%)
Jun 01, 2020 0.8000 0.8300 0.7800 0.8200 505,372 +0.03(+3.80%)
May 29, 2020 0.8200 0.8200 0.7800 0.7900 482,985 -0.05(-5.95%)
May 28, 2020 0.8500 0.8700 0.7800 0.8400 923,917 -0.01(-1.18%)
May 27, 2020 0.9400 0.9400 0.8200 0.8500 1,360,937 +0.00(+0.00%)
May 26, 2020 0.7500 0.8700 0.7500 0.8500 1,223,332 +0.10(+13.33%)
May 25, 2020 0.7200 0.7500 0.7200 0.7500 479,835 +0.03(+4.17%)
May 22, 2020 0.7000 0.7200 0.6900 0.7200 433,596 +0.03(+4.35%)
May 21, 2020 0.6900 0.7000 0.6800 0.6900 354,585 +0.00(+0.00%)
May 20, 2020 0.7000 0.7000 0.6700 0.6900 731,662 +0.02(+2.99%)
May 19, 2020 0.6900 0.7000 0.6700 0.6700 1,003,491 +0.02(+3.08%)
May 15, 2020 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
May 14, 2020 0.6800 0.7000 0.6200 0.6200 1,352,584 -0.02(-3.13%)
May 13, 2020 0.6900 0.6900 0.6200 0.6400 873,429 -0.04(-5.88%)
May 12, 2020 0.7100 0.7400 0.6800 0.6800 1,753,900 +0.00(+0.00%)
May 11, 2020 0.6700 0.7700 0.6700 0.6800 3,487,183 +0.08(+13.33%)
May 08, 2020 0.6200 0.6200 0.6000 0.6000 403,685 +0.00(+0.00%)
May 07, 2020 0.6000 0.6200 0.6000 0.6000 299,023 -0.02(-3.23%)
May 06, 2020 0.6100 0.6200 0.5800 0.6200 494,681 +0.01(+1.64%)
May 05, 2020 0.6300 0.6300 0.6100 0.6100 378,041 +0.00(+0.00%)
May 04, 2020 0.6200 0.6200 0.6000 0.6100 362,822 -0.03(-4.69%)
May 01, 2020 0.6000 0.6400 0.5900 0.6400 758,476 +0.03(+4.92%)
Apr 30, 2020 0.6100 0.6300 0.5700 0.6100 1,455,658 -0.02(-3.17%)
Apr 29, 2020 0.6400 0.6500 0.6200 0.6300 817,091 +0.02(+3.28%)
Apr 28, 2020 0.6400 0.6500 0.6100 0.6100 470,695 -0.03(-4.69%)
Apr 27, 2020 0.6500 0.6700 0.6300 0.6400 625,906 +0.00(+0.00%)
Apr 24, 2020 0.6500 0.6500 0.6200 0.6400 226,822 -0.02(-3.03%)
Apr 23, 2020 0.6600 0.6600 0.6400 0.6600 174,204 +0.01(+1.54%)
Apr 22, 2020 0.6400 0.6600 0.6400 0.6500 191,551 +0.01(+1.56%)
Apr 21, 2020 0.6300 0.6500 0.6100 0.6400 277,338 +0.02(+3.23%)
Apr 20, 2020 0.6700 0.6700 0.6100 0.6200 1,034,458 -0.06(-8.82%)
Apr 17, 2020 0.6600 0.7000 0.6600 0.6800 897,750 +0.04(+6.25%)
Apr 16, 2020 0.6500 0.6500 0.6300 0.6400 312,495 +0.01(+1.59%)
Apr 15, 2020 0.6600 0.6600 0.6300 0.6300 486,041 -0.02(-3.08%)
Apr 14, 2020 0.6400 0.6700 0.6300 0.6500 894,634 +0.04(+6.56%)
Apr 13, 2020 0.6000 0.6100 0.5700 0.6100 363,904 +0.00(+0.00%)
Apr 09, 2020 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
Apr 08, 2020 0.5800 0.6000 0.5700 0.5800 401,337 +0.02(+3.57%)
Apr 07, 2020 0.5800 0.6100 0.5600 0.5600 1,229,925 +0.01(+1.82%)
Apr 06, 2020 0.5400 0.5700 0.5100 0.5500 948,675 +0.03(+5.77%)
Apr 03, 2020 0.5200 0.5200 0.4900 0.5200 538,512 +0.03(+6.12%)
Apr 02, 2020 0.5100 0.5200 0.4900 0.4900 389,383 +0.00(+0.00%)
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.