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, 2014 0.1800 0.1850 0.1750 0.1850 89,286 -0.01(-2.63%)
Sep 26, 2014 0.1900 0.1900 0.1900 200 +0.01(+2.70%)
Sep 25, 2014 0.1800 0.1850 0.1750 0.1850 89,737 +0.01(+2.78%)
Sep 24, 2014 0.1750 0.1800 0.1750 0.1800 76,000 -0.01(-2.70%)
Sep 23, 2014 0.1800 0.1850 0.1800 0.1850 67,000 +0.01(+2.78%)
Sep 22, 2014 0.1800 0.1800 0.1800 0.1800 3,504 +0.01(+2.86%)
Sep 19, 2014 0.1800 0.1800 0.1750 0.1750 69,860 -0.01(-5.41%)
Sep 18, 2014 0.1800 0.1850 0.1800 0.1850 93,900 +0.01(+2.78%)
Sep 17, 2014 0.1800 0.1800 0.1750 0.1800 88,300 -0.01(-2.70%)
Sep 16, 2014 0.1850 0.1850 0.1850 0.1850 25,235 +0.00(+0.00%)
Sep 15, 2014 0.1800 0.1850 0.1800 0.1850 8,500 +0.00(+0.00%)
Sep 12, 2014 0.1700 0.1850 0.1700 0.1850 149,747 +0.01(+2.78%)
Sep 11, 2014 0.1850 0.1850 0.1800 0.1800 87,900 -0.01(-2.70%)
Sep 10, 2014 0.1800 0.1850 0.1800 0.1850 208,800 +0.01(+2.78%)
Sep 09, 2014 0.1800 0.1850 0.1750 0.1800 197,255 +0.00(+0.00%)
Sep 08, 2014 0.1750 0.1950 0.1750 0.1800 767,830 +0.01(+5.88%)
Sep 05, 2014 0.1800 0.1800 0.1700 0.1700 401,023 -0.01(-5.56%)
Sep 04, 2014 0.1700 0.1700 0.1700 0.1800 192,779 +0.01(+2.86%)
Sep 03, 2014 0.1750 0.1600 0.1750 55,444 +0.01(+9.37%)
Sep 02, 2014 0.1750 0.1750 0.1600 0.1600 131,600 -0.02(-11.11%)
Aug 29, 2014 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Aug 28, 2014 0.1900 0.1900 0.1800 0.1850 239,200 +0.00(+0.00%)
Aug 27, 2014 0.1900 0.1900 0.1850 0.1850 405,000 -0.01(-2.63%)
Aug 26, 2014 0.1850 0.1950 0.1800 0.1900 319,392 +0.01(+2.70%)
Aug 25, 2014 0.1800 0.1900 0.1800 0.1850 414,645 +0.01(+2.78%)
Aug 22, 2014 0.1800 0.1850 0.1750 0.1800 185,800 +0.01(+5.88%)
Aug 21, 2014 0.1700 0.1750 0.1700 0.1700 101,747 +0.00(+0.00%)
Aug 20, 2014 0.1700 0.1700 0.1650 0.1700 162,757 +0.00(+0.00%)
Aug 19, 2014 0.1700 0.1700 0.1650 0.1700 21,600 +0.01(+3.03%)
Aug 18, 2014 0.1600 0.1650 0.1600 0.1650 118,397 +0.01(+3.13%)
Aug 15, 2014 0.1550 0.1650 0.1550 0.1600 73,975 -0.01(-3.03%)
Aug 14, 2014 0.1500 0.1650 0.1450 0.1650 132,400 +0.02(+13.79%)
Aug 13, 2014 0.1450 0.1450 0.1450 0.1450 22,000 -0.01(-3.33%)
Aug 12, 2014 0.1400 0.1500 0.1400 0.1500 54,192 +0.00(+0.00%)
Aug 11, 2014 0.1500 0.1500 0.1500 0.1500 70,000 +0.00(+0.00%)
Aug 08, 2014 0.1500 0.1600 0.1500 0.1500 87,733 +0.01(+11.11%)
Aug 07, 2014 0.1400 0.1450 0.1350 0.1350 113,000 -0.01(-10.00%)
Aug 06, 2014 0.1400 0.1600 0.1400 0.1500 226,328 +0.00(+0.00%)
Aug 05, 2014 0.1300 0.1600 0.1300 0.1500 150,620 +0.01(+7.14%)
Jul 30, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 29, 2014 0.1200 0.1400 0.1200 0.1400 39,620 +0.01(+3.70%)
Jul 28, 2014 0.1350 0.1350 0.1300 0.1350 44,700 -0.01(-10.00%)
Jul 25, 2014 0.0950 0.1500 0.0950 0.1500 105,500 +0.04(+42.86%)
Jul 23, 2014 0.1000 0.1050 0.1000 0.1050 50,000 +0.00(+5.00%)
Jul 22, 2014 0.1050 0.1050 0.0900 0.1000 175,400 -0.01(-9.09%)
Jul 21, 2014 0.1100 0.1200 0.0950 0.1100 206,336 +0.01(+15.79%)
Jul 17, 2014 0.0950 0.0950 0 +0.01(+5.56%)
Jul 16, 2014 0.0900 0.0900 0.0900 0.0900 53,000 +0.00(+0.00%)
Jul 15, 2014 0.0900 0.0900 0.0900 0.0900 29,000 +0.00(+0.00%)
Jul 14, 2014 0.0900 0.0900 0.0900 0.0900 47,000 -0.01(-5.26%)
Jul 11, 2014 0.0900 0.0950 0.0900 0.0950 59,300 +0.01(+5.56%)
Jul 10, 2014 0.0900 0.0900 0.0900 0.0900 10,042 +0.00(+0.00%)
Jul 09, 2014 0.1000 0.1000 0.0900 0.0900 50,100 +0.00(+0.00%)
Jul 08, 2014 0.0950 0.0950 0.0900 0.0900 33,000 +0.00(+0.00%)
Jul 07, 2014 0.0950 0.0950 0.0900 0.0900 69,200 -0.01(-5.26%)
Jul 03, 2014 0.0950 0.0950 0 +0.01(+5.56%)
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.