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 27, 2013 0.1400 0.1550 0.1400 0.1550 2,000 +0.01(+3.33%)
Sep 24, 2013 0.1500 0.1500 0.1500 400 +0.01(+7.14%)
Sep 23, 2013 0.1400 0.1400 0.1400 0.1400 8,500 +0.01(+7.69%)
Sep 20, 2013 0.1300 0.1300 0.1300 0.1300 18,000 -0.02(-13.33%)
Sep 18, 2013 0.1450 0.1500 0.1450 0.1500 13,000 +0.01(+11.11%)
Sep 17, 2013 0.1350 0.1500 0.1350 0.1350 0 +0.01(+3.85%)
Sep 16, 2013 0.1300 0.1300 0.1300 0.1300 4,000 -0.01(-3.70%)
Sep 13, 2013 0.1300 0.1500 0.1250 0.1350 52,600 -0.02(-12.90%)
Sep 12, 2013 0.1550 0.1550 0.1550 0.1550 4,000 +0.01(+10.71%)
Sep 11, 2013 0.1400 0.1400 0.1400 0.1400 28,000 -0.01(-6.67%)
Sep 10, 2013 0.1500 0.1500 0.1400 0.1500 42,000 -0.02(-9.09%)
Sep 09, 2013 0.1600 0.1650 0.1600 0.1650 30,000 +0.00(+0.00%)
Sep 06, 2013 0.1350 0.1650 0.1300 0.1650 129,000 +0.02(+10.00%)
Sep 05, 2013 0.1400 0.1500 0.1400 0.1500 30,550 +0.00(+0.00%)
Sep 04, 2013 0.1500 0.1500 0.1500 0.1500 61,500 +0.00(+0.00%)
Sep 03, 2013 0.1500 0.1500 0.1400 0.1500 20,000 +0.00(+0.00%)
Aug 30, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 29, 2013 0.1450 0.1500 0.1450 0.1500 39,500 -0.01(-3.23%)
Aug 28, 2013 0.1500 0.1550 0.1450 0.1550 96,000 +0.00(+0.00%)
Aug 27, 2013 0.1550 0.1550 0.1550 0.1550 500 -0.01(-3.13%)
Aug 26, 2013 0.1450 0.1600 0.1450 0.1600 44,500 +0.00(+0.00%)
Aug 23, 2013 0.1500 0.1600 0.1500 0.1600 4,000 -0.01(-3.03%)
Aug 22, 2013 0.1600 0.1650 0.1600 0.1650 30,000 +0.01(+3.13%)
Aug 21, 2013 0.1600 0.1600 0.1600 0.1600 2,000 +0.02(+10.34%)
Aug 20, 2013 0.1500 0.1600 0.1450 0.1450 25,000 -0.03(-14.71%)
Aug 19, 2013 0.1550 0.1700 0.1550 0.1700 21,500 +0.00(+0.00%)
Aug 16, 2013 0.1500 0.1700 0.1500 0.1700 20,500 +0.00(+0.00%)
Aug 15, 2013 0.1500 0.1700 0.1500 0.1700 4,125 +0.01(+6.25%)
Aug 14, 2013 0.1600 0.1600 0.1600 0.1600 16,000 -0.01(-5.88%)
Aug 13, 2013 0.1700 0.1700 0.1700 0.1700 35,000 -0.01(-5.56%)
Aug 12, 2013 0.1600 0.1800 0.1500 0.1800 35,500 +0.02(+12.50%)
Aug 09, 2013 0.1700 0.1800 0.1600 0.1600 327,140 -0.01(-5.88%)
Aug 08, 2013 0.1600 0.1700 0.1500 0.1700 71,000 +0.00(+0.00%)
Aug 02, 2013 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Aug 01, 2013 0.1550 0.1600 0.1500 0.1600 15,000 -0.01(-3.03%)
Jul 31, 2013 0.1700 0.1700 0.1500 0.1650 20,500 +0.01(+6.45%)
Jul 30, 2013 0.1650 0.1650 0.1550 0.1550 23,000 -0.01(-6.06%)
Jul 29, 2013 0.1650 0.1650 0.1500 0.1650 27,690 -0.01(-2.94%)
Jul 26, 2013 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+3.03%)
Jul 25, 2013 0.1650 0.1650 0.1650 0.1650 33,500 +0.00(+0.00%)
Jul 24, 2013 0.1650 0.1650 0.1650 0.1650 1,945 -0.01(-2.94%)
Jul 23, 2013 0.1550 0.1700 0.1650 0.1700 17,500 +0.01(+3.03%)
Jul 22, 2013 0.1500 0.1650 0.1500 0.1650 27,500 +0.00(+0.00%)
Jul 19, 2013 0.1500 0.1650 0.1500 0.1650 42,000 +0.01(+3.13%)
Jul 18, 2013 0.1600 0.1600 0.1600 0.1600 61,000 -0.02(-11.11%)
Jul 17, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 16, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 15, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 12, 2013 0.1700 0.1800 0.1600 0.1800 13,500 +0.01(+5.88%)
Jul 11, 2013 0.1800 0.1800 0.1700 0.1700 3,020 -0.01(-8.11%)
Jul 10, 2013 0.1800 0.1850 0.1800 0.1850 10,500 +0.01(+8.82%)
Jul 09, 2013 0.1700 0.1700 0.1700 0.1700 5,500 +0.00(+0.00%)
Jul 08, 2013 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-5.56%)
Jul 05, 2013 0.1800 0.1800 0.1800 0.1800 20,000 +0.01(+5.88%)
Jul 04, 2013 0.1700 0.1800 0.1700 0.1700 110,709 +0.01(+6.25%)
Jul 03, 2013 0.1700 0.1950 0.1600 0.1600 137,400 -0.02(-13.51%)
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.