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 30, 2019 0.5900 0.6100 0.5400 0.5700 657,154 -0.04(-6.56%)
Sep 27, 2019 0.6300 0.6400 0.6000 0.6100 514,995 -0.01(-1.61%)
Sep 26, 2019 0.6500 0.6500 0.6000 0.6200 1,441,145 -0.04(-6.06%)
Sep 25, 2019 0.6200 0.6800 0.6200 0.6600 1,335,955 +0.04(+6.45%)
Sep 24, 2019 0.6200 0.6400 0.6000 0.6200 1,950,197 +0.03(+5.08%)
Sep 23, 2019 0.5600 0.6000 0.5600 0.5900 1,394,573 +0.05(+9.26%)
Sep 20, 2019 0.5200 0.5400 0.5200 0.5400 659,866 +0.01(+1.89%)
Sep 19, 2019 0.5200 0.5300 0.5100 0.5300 369,737 +0.02(+3.92%)
Sep 18, 2019 0.4900 0.5100 0.4900 0.5100 148,102 +0.02(+4.08%)
Sep 17, 2019 0.5000 0.5200 0.4900 0.4900 110,800 -0.02(-3.92%)
Sep 16, 2019 0.5100 0.5300 0.4900 0.5100 388,037 +0.02(+3.03%)
Sep 13, 2019 0.4750 0.4950 0.4700 0.4950 391,675 +0.02(+4.21%)
Sep 12, 2019 0.4850 0.4850 0.4650 0.4750 168,080 +0.01(+2.15%)
Sep 11, 2019 0.4750 0.4850 0.4650 0.4650 474,579 -0.00(-1.06%)
Sep 10, 2019 0.4500 0.4700 0.4400 0.4700 191,473 +0.03(+6.82%)
Sep 09, 2019 0.4650 0.4700 0.4400 0.4400 415,889 -0.02(-3.30%)
Sep 06, 2019 0.4650 0.4750 0.4550 0.4550 428,588 +0.00(+0.00%)
Sep 05, 2019 0.4850 0.4850 0.4550 0.4550 381,800 -0.03(-6.19%)
Sep 04, 2019 0.4850 0.4850 0.4650 0.4850 637,691 +0.00(+0.00%)
Sep 03, 2019 0.4900 0.5000 0.4750 0.4850 396,319 -0.01(-1.02%)
Aug 30, 2019 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Aug 29, 2019 0.5000 0.5000 0.4850 0.5000 319,845 +0.02(+3.09%)
Aug 28, 2019 0.5200 0.5200 0.4750 0.4850 604,450 -0.03(-4.90%)
Aug 27, 2019 0.5100 0.5100 0.4800 0.5100 751,013 +0.02(+4.08%)
Aug 26, 2019 0.5800 0.6100 0.4500 0.4900 4,317,992 +0.07(+15.29%)
Aug 23, 2019 0.4450 0.4600 0.4200 0.4250 291,200 -0.03(-6.59%)
Aug 22, 2019 0.4900 0.4900 0.4450 0.4550 213,153 -0.02(-4.21%)
Aug 21, 2019 0.4850 0.4850 0.4550 0.4750 365,080 +0.01(+1.06%)
Aug 20, 2019 0.4700 0.4800 0.4450 0.4700 755,436 +0.05(+11.90%)
Aug 19, 2019 0.4000 0.4200 0.4000 0.4200 193,320 +0.03(+9.09%)
Aug 16, 2019 0.3750 0.3900 0.3600 0.3850 383,343 +0.02(+5.48%)
Aug 15, 2019 0.3900 0.3950 0.3600 0.3650 499,662 -0.05(-12.05%)
Aug 14, 2019 0.4100 0.4200 0.4000 0.4150 192,350 -0.01(-1.19%)
Aug 13, 2019 0.4150 0.4200 0.3800 0.4200 446,716 +0.00(+0.00%)
Aug 12, 2019 0.4400 0.4550 0.3900 0.4200 652,016 -0.03(-6.67%)
Aug 09, 2019 0.4450 0.4500 0.4350 0.4500 88,282 -0.01(-1.10%)
Aug 08, 2019 0.4400 0.4600 0.4400 0.4550 151,150 +0.01(+1.11%)
Aug 07, 2019 0.4650 0.4650 0.3800 0.4500 464,681 -0.02(-3.23%)
Aug 06, 2019 0.4700 0.4900 0.4550 0.4650 599,464 -0.02(-5.10%)
Aug 02, 2019 0.4900 0.4900 0.4900 0 +0.02(+4.26%)
Aug 01, 2019 0.4650 0.4850 0.4550 0.4700 149,750 +0.00(+0.00%)
Jul 31, 2019 0.4800 0.4800 0.4600 0.4700 243,279 -0.02(-3.09%)
Jul 30, 2019 0.5000 0.5000 0.4850 0.4850 173,017 -0.03(-4.90%)
Jul 29, 2019 0.4850 0.5100 0.4700 0.5100 436,316 +0.02(+4.08%)
Jul 26, 2019 0.4750 0.4900 0.4550 0.4900 547,077 +0.01(+2.08%)
Jul 25, 2019 0.4950 0.4950 0.4450 0.4800 1,328,744 +0.00(+0.00%)
Jul 24, 2019 0.4900 0.4900 0.4650 0.4800 411,954 -0.02(-4.00%)
Jul 23, 2019 0.5400 0.5400 0.4650 0.5000 1,783,967 +0.00(+0.00%)
Jul 22, 2019 0.5000 0.5200 0.4900 0.5000 775,227 +0.03(+5.26%)
Jul 19, 2019 0.4450 0.4900 0.4450 0.4750 799,895 +0.02(+5.56%)
Jul 18, 2019 0.4350 0.4600 0.4300 0.4500 1,643,603 +0.02(+4.65%)
Jul 17, 2019 0.4300 0.4300 0.4250 0.4300 835,674 +0.00(+0.00%)
Jul 16, 2019 0.4200 0.4300 0.4200 0.4300 258,456 +0.02(+3.61%)
Jul 15, 2019 0.4050 0.4150 0.4000 0.4150 595,464 +0.00(+0.00%)
Jul 12, 2019 0.4050 0.4150 0.4000 0.4150 977,875 -0.02(-3.49%)
Jul 11, 2019 0.4100 0.4400 0.3850 0.4300 2,818,384 -0.03(-6.52%)
Jul 10, 2019 0.4800 0.5200 0.4150 0.4600 6,521,210 +0.03(+6.98%)
Jul 09, 2019 0.3650 0.4400 0.3500 0.4300 7,935,275 +0.15(+53.57%)
Jul 08, 2019 0.2800 0.2850 0.2700 0.2800 199,037 +0.02(+7.69%)
Jul 05, 2019 0.3000 0.3050 0.2600 0.2600 232,332 -0.03(-10.34%)
Jul 04, 2019 0.2850 0.2950 0.2600 0.2900 216,993 +0.00(+0.00%)
Jul 03, 2019 0.2750 0.2900 0.2750 0.2900 151,702 +0.02(+7.41%)
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.