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 (%)
Jan 31, 2020 0.8800 0.8800 0.8500 0.8600 227,140 -0.02(-2.27%)
Jan 30, 2020 0.8800 0.9000 0.8700 0.8800 360,670 -0.03(-3.30%)
Jan 29, 2020 0.9400 0.9500 0.8900 0.9100 515,430 -0.03(-3.19%)
Jan 28, 2020 0.8700 0.9500 0.8600 0.9400 1,423,136 +0.12(+14.63%)
Jan 27, 2020 0.8800 0.8900 0.8100 0.8200 1,044,187 -0.10(-10.87%)
Jan 24, 2020 0.9700 0.9700 0.9200 0.9200 777,956 -0.01(-1.08%)
Jan 23, 2020 0.9600 0.9600 0.9100 0.9300 829,146 -0.05(-5.10%)
Jan 22, 2020 0.9700 1.010 0.9700 0.9800 1,000,813 +0.04(+4.26%)
Jan 21, 2020 0.9800 0.9900 0.9400 0.9400 651,870 -0.05(-5.05%)
Jan 20, 2020 0.9900 1.000 0.9700 0.9900 653,161 +0.03(+3.13%)
Jan 17, 2020 0.9700 0.9700 0.9500 0.9600 214,279 +0.00(+0.00%)
Jan 16, 2020 0.9800 0.9900 0.9400 0.9600 751,631 -0.01(-1.03%)
Jan 15, 2020 0.9400 0.9700 0.9400 0.9700 1,078,568 +0.04(+4.30%)
Jan 14, 2020 1.020 1.050 0.8800 0.9300 3,945,546 -0.07(-7.00%)
Jan 13, 2020 0.9400 1.030 0.9400 1.000 5,790,854 +0.15(+17.65%)
Jan 10, 2020 0.7900 0.8800 0.7800 0.8500 3,249,016 +0.09(+11.84%)
Jan 09, 2020 0.7600 0.7900 0.7400 0.7600 971,169 +0.01(+1.33%)
Jan 08, 2020 0.7600 0.7900 0.7400 0.7500 470,082 -0.01(-1.32%)
Jan 07, 2020 0.7400 0.7700 0.7300 0.7600 631,412 +0.05(+7.04%)
Jan 06, 2020 0.7100 0.7200 0.6900 0.7100 289,692 -0.01(-1.39%)
Jan 03, 2020 0.7400 0.7500 0.7100 0.7200 612,956 -0.06(-7.69%)
Jan 02, 2020 0.7700 0.8100 0.7600 0.7800 1,256,598 +0.07(+9.86%)
Dec 31, 2019 0.7100 0.7100 0.7100 0 -0.04(-5.33%)
Dec 30, 2019 0.7200 0.7900 0.7200 0.7500 1,730,909 +0.05(+7.14%)
Dec 27, 2019 0.7000 0.7300 0.6800 0.7000 1,078,508 +0.03(+4.48%)
Dec 24, 2019 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Dec 23, 2019 0.5900 0.7100 0.5700 0.6700 2,650,029 +0.08(+13.56%)
Dec 20, 2019 0.5500 0.5900 0.5400 0.5900 1,448,477 +0.04(+7.27%)
Dec 19, 2019 0.5400 0.5500 0.5100 0.5500 841,237 +0.03(+5.77%)
Dec 18, 2019 0.5400 0.5500 0.5200 0.5200 343,233 -0.01(-1.89%)
Dec 17, 2019 0.5400 0.5500 0.5300 0.5300 665,050 -0.01(-1.85%)
Dec 16, 2019 0.5400 0.5700 0.5300 0.5400 2,383,086 +0.02(+3.85%)
Dec 13, 2019 0.5000 0.5200 0.5000 0.5200 233,321 +0.03(+6.12%)
Dec 12, 2019 0.4900 0.5100 0.4900 0.4900 131,600 +0.00(+0.00%)
Dec 11, 2019 0.5000 0.5000 0.4900 0.4900 253,800 -0.01(-1.01%)
Dec 10, 2019 0.5100 0.5300 0.4950 0.4950 481,410 -0.03(-4.81%)
Dec 09, 2019 0.5100 0.5200 0.5000 0.5200 158,350 +0.02(+4.00%)
Dec 06, 2019 0.5000 0.5100 0.5000 0.5000 135,919 -0.02(-3.85%)
Dec 05, 2019 0.5000 0.5200 0.4950 0.5200 325,620 +0.03(+6.12%)
Dec 04, 2019 0.5100 0.5100 0.4900 0.4900 63,510 -0.01(-1.01%)
Dec 03, 2019 0.5000 0.5100 0.4900 0.4950 483,910 +0.00(+0.00%)
Dec 02, 2019 0.5300 0.5300 0.4900 0.4950 445,385 -0.01(-1.00%)
Nov 29, 2019 0.5400 0.5600 0.5000 0.5000 2,619,544 +0.03(+5.26%)
Nov 28, 2019 0.4700 0.4800 0.4700 0.4750 98,845 +0.01(+2.15%)
Nov 27, 2019 0.4800 0.4800 0.4650 0.4650 273,165 -0.00(-1.06%)
Nov 26, 2019 0.4750 0.4750 0.4600 0.4700 213,715 +0.00(+0.00%)
Nov 25, 2019 0.4850 0.4950 0.4700 0.4700 389,740 +0.00(+0.00%)
Nov 22, 2019 0.4750 0.4750 0.4500 0.4700 2,630,804 -0.01(-2.08%)
Nov 21, 2019 0.4650 0.4900 0.4600 0.4800 347,447 +0.04(+9.09%)
Nov 20, 2019 0.4800 0.4850 0.4400 0.4400 1,382,225 -0.04(-8.33%)
Nov 19, 2019 0.5000 0.5100 0.4750 0.4800 183,590 -0.03(-5.88%)
Nov 18, 2019 0.4900 0.5300 0.4900 0.5100 239,483 +0.03(+6.25%)
Nov 15, 2019 0.4800 0.4900 0.4750 0.4800 47,310 +0.00(+0.00%)
Nov 14, 2019 0.4900 0.4900 0.4800 0.4800 340,771 +0.01(+1.05%)
Nov 13, 2019 0.4800 0.5000 0.4700 0.4750 417,950 +0.02(+4.40%)
Nov 12, 2019 0.4400 0.4700 0.4400 0.4550 342,090 +0.05(+10.98%)
Nov 11, 2019 0.4400 0.4400 0.4000 0.4100 357,870 -0.06(-11.83%)
Nov 08, 2019 0.4950 0.4950 0.4650 0.4650 206,462 -0.03(-6.06%)
Nov 07, 2019 0.5000 0.5000 0.4850 0.4950 205,633 -0.01(-1.00%)
Nov 06, 2019 0.4800 0.5200 0.4800 0.5000 414,528 -0.02(-3.85%)
Nov 05, 2019 0.5100 0.5200 0.5100 0.5200 52,950 +0.01(+1.96%)
Nov 04, 2019 0.5200 0.5200 0.5100 0.5100 56,300 +0.01(+2.00%)
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.