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 (%)
Sep 29, 2017 0.6600 0.6600 0.6300 0.6400 299,227 -0.03(-4.48%)
Sep 28, 2017 0.6900 0.7000 0.6400 0.6700 597,246 -0.01(-1.47%)
Sep 27, 2017 0.7200 0.7200 0.6800 0.6800 425,308 -0.03(-4.23%)
Sep 26, 2017 0.7000 0.7200 0.6900 0.7100 347,172 -0.02(-2.74%)
Sep 25, 2017 0.7300 0.7400 0.6700 0.7300 466,770 +0.01(+1.39%)
Sep 22, 2017 0.7700 0.7700 0.7200 0.7200 284,461 -0.06(-7.69%)
Sep 21, 2017 0.7400 0.8100 0.6800 0.7800 3,518,545 +0.06(+8.33%)
Sep 20, 2017 0.5800 0.8600 0.5800 0.7200 3,404,164 +0.14(+24.14%)
Sep 19, 2017 0.5800 0.5900 0.5700 0.5800 326,402 +0.03(+5.45%)
Sep 18, 2017 0.5400 0.5900 0.5400 0.5500 417,587 +0.01(+1.85%)
Sep 15, 2017 0.5700 0.5800 0.5400 0.5400 255,563 -0.02(-3.57%)
Sep 14, 2017 0.5700 0.5800 0.5600 0.5600 63,118 -0.01(-1.75%)
Sep 13, 2017 0.5800 0.5800 0.5500 0.5700 265,214 -0.01(-1.72%)
Sep 12, 2017 0.5700 0.5800 0.5500 0.5800 190,901 +0.01(+1.75%)
Sep 11, 2017 0.5900 0.5900 0.5700 0.5700 60,850 -0.01(-1.72%)
Sep 08, 2017 0.5500 0.5800 0.5400 0.5800 123,605 +0.01(+1.75%)
Sep 07, 2017 0.5800 0.5800 0.5300 0.5700 718,483 +0.00(+0.00%)
Sep 06, 2017 0.6000 0.6000 0.5700 0.5700 398,842 -0.03(-5.00%)
Sep 05, 2017 0.5600 0.6000 0.5500 0.6000 464,833 +0.07(+13.21%)
Sep 01, 2017 0.5400 0.5400 0.5200 0.5300 436,729 -0.02(-3.64%)
Aug 31, 2017 0.4700 0.5600 0.4700 0.5500 1,315,775 +0.08(+17.02%)
Aug 30, 2017 0.4000 0.5300 0.3800 0.4700 4,414,762 -0.13(-21.67%)
Aug 29, 2017 0.6000 0.6100 0.5900 0.6000 162,310 +0.00(+0.00%)
Aug 28, 2017 0.6000 0.6200 0.5700 0.6000 621,301 +0.00(+0.00%)
Aug 25, 2017 0.6400 0.6400 0.6000 0.6000 512,618 -0.05(-7.69%)
Aug 24, 2017 0.5700 0.6600 0.5400 0.6500 1,586,790 +0.08(+14.04%)
Aug 23, 2017 0.6000 0.6000 0.5300 0.5700 456,041 -0.02(-3.39%)
Aug 22, 2017 0.6100 0.6100 0.5700 0.5900 443,447 -0.02(-3.28%)
Aug 21, 2017 0.5500 0.6100 0.5300 0.6100 362,669 +0.07(+12.96%)
Aug 18, 2017 0.5300 0.5500 0.4650 0.5400 1,165,209 -0.01(-1.82%)
Aug 17, 2017 0.5700 0.5800 0.5300 0.5500 895,997 -0.03(-5.17%)
Aug 16, 2017 0.6100 0.6100 0.5400 0.5800 755,628 -0.04(-6.45%)
Aug 15, 2017 0.5900 0.6200 0.5800 0.6200 180,757 +0.03(+5.08%)
Aug 14, 2017 0.6400 0.6400 0.5800 0.5900 967,372 -0.04(-6.35%)
Aug 11, 2017 0.6200 0.6300 0.6200 0.6300 243,071 +0.01(+1.61%)
Aug 10, 2017 0.6100 0.6200 0.6100 0.6200 225,310 +0.02(+3.33%)
Aug 09, 2017 0.6200 0.6200 0.5900 0.6000 255,898 +0.01(+1.69%)
Aug 08, 2017 0.6200 0.6200 0.5900 0.5900 176,329 -0.01(-1.67%)
Aug 04, 2017 0.6200 0.6300 0.5900 0.6000 416,887 +0.01(+1.69%)
Aug 03, 2017 0.6100 0.6300 0.5900 0.5900 166,245 -0.02(-3.28%)
Aug 02, 2017 0.6300 0.6300 0.6100 0.6100 172,180 -0.02(-3.17%)
Aug 01, 2017 0.6300 0.6500 0.6200 0.6300 201,865 -0.01(-1.56%)
Jul 31, 2017 0.6600 0.6600 0.5800 0.6400 413,478 -0.01(-1.54%)
Jul 28, 2017 0.6800 0.6800 0.6400 0.6500 353,567 -0.05(-7.14%)
Jul 27, 2017 0.6300 0.7000 0.6200 0.7000 399,892 +0.07(+11.11%)
Jul 26, 2017 0.6400 0.6400 0.6100 0.6300 253,275 -0.01(-1.56%)
Jul 25, 2017 0.6600 0.6600 0.6200 0.6400 213,148 +0.00(+0.00%)
Jul 24, 2017 0.6400 0.6500 0.6400 0.6400 87,553 +0.00(+0.00%)
Jul 21, 2017 0.6400 0.6400 0.6100 0.6400 300,016 +0.00(+0.00%)
Jul 20, 2017 0.6700 0.6700 0.6500 0.6400 230,347 -0.03(-4.48%)
Jul 19, 2017 0.6400 0.6700 0.6400 0.6700 321,472 +0.03(+4.69%)
Jul 18, 2017 0.6700 0.6800 0.6300 0.6400 617,484 -0.04(-5.88%)
Jul 17, 2017 0.6700 0.6800 0.6400 0.6800 253,318 +0.00(+0.00%)
Jul 14, 2017 0.6900 0.7000 0.6700 0.6800 318,110 -0.01(-1.45%)
Jul 13, 2017 0.7500 0.7500 0.6800 0.6900 540,127 -0.05(-6.76%)
Jul 12, 2017 0.6700 0.7500 0.6400 0.7400 1,172,529 +0.08(+12.12%)
Jul 11, 2017 0.7400 0.7400 0.6500 0.6600 513,966 -0.08(-10.81%)
Jul 10, 2017 0.7600 0.7600 0.7300 0.7400 398,030 -0.04(-5.13%)
Jul 07, 2017 0.7700 0.7900 0.7500 0.7800 143,726 +0.01(+1.30%)
Jul 06, 2017 0.8000 0.8000 0.7700 0.7700 414,231 -0.02(-2.53%)
Jul 05, 2017 0.8000 0.8000 0.7900 0.7900 252,776 -0.02(-2.47%)
Jul 04, 2017 0.8300 0.8300 0.8100 0.8100 136,489 -0.02(-2.41%)
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.