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 (%)
Oct 31, 2018 0.2000 0.2050 0.1950 0.2050 142,977 +0.01(+5.13%)
Oct 30, 2018 0.2050 0.2100 0.1900 0.1950 125,125 -0.01(-2.50%)
Oct 29, 2018 0.2000 0.2100 0.2000 0.2000 101,600 +0.00(+0.00%)
Oct 26, 2018 0.2100 0.2100 0.2000 0.2000 38,310 -0.01(-4.76%)
Oct 25, 2018 0.2100 0.2200 0.2100 0.2100 58,804 -0.01(-4.55%)
Oct 24, 2018 0.2150 0.2200 0.2100 0.2200 83,780 +0.00(+0.00%)
Oct 23, 2018 0.2300 0.2300 0.2050 0.2200 168,799 -0.01(-4.35%)
Oct 22, 2018 0.2300 0.2300 0.2250 0.2300 133,100 +0.00(+0.00%)
Oct 19, 2018 0.2300 0.2300 0.2250 0.2300 120,982 +0.00(+0.00%)
Oct 18, 2018 0.2300 0.2300 0.2200 0.2300 211,886 -0.00(-2.13%)
Oct 17, 2018 0.2300 0.2350 0.2300 0.2350 45,850 +0.01(+4.44%)
Oct 16, 2018 0.2250 0.2400 0.2200 0.2250 147,450 -0.01(-6.25%)
Oct 15, 2018 0.2200 0.2400 0.2200 0.2400 346,818 +0.02(+9.09%)
Oct 12, 2018 0.2200 0.2200 0.2050 0.2200 133,250 +0.01(+2.33%)
Oct 11, 2018 0.2200 0.2200 0.2100 0.2150 139,985 -0.01(-2.27%)
Oct 10, 2018 0.2300 0.2300 0.2150 0.2200 104,893 -0.01(-6.38%)
Oct 09, 2018 0.2300 0.2350 0.2300 0.2350 28,357 +0.00(+2.17%)
Oct 05, 2018 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Oct 04, 2018 0.2250 0.2350 0.2150 0.2200 55,600 -0.01(-2.22%)
Oct 03, 2018 0.2400 0.2400 0.2250 0.2250 122,604 -0.01(-4.26%)
Oct 02, 2018 0.2350 0.2450 0.2350 0.2350 171,571 -0.01(-2.08%)
Oct 01, 2018 0.2300 0.2450 0.2300 0.2400 550,441 +0.03(+14.29%)
Sep 28, 2018 0.2100 0.2350 0.2050 0.2100 193,448 +0.00(+0.00%)
Sep 27, 2018 0.2150 0.2150 0.2100 0.2100 18,000 -0.01(-2.33%)
Sep 26, 2018 0.2250 0.2250 0.2150 0.2150 134,428 -0.01(-2.27%)
Sep 25, 2018 0.2150 0.2200 0.2150 0.2200 162,500 +0.01(+2.33%)
Sep 24, 2018 0.2150 0.2300 0.2100 0.2150 186,350 -0.01(-2.27%)
Sep 21, 2018 0.2200 0.2200 0.2000 0.2200 236,916 +0.01(+4.76%)
Sep 20, 2018 0.2150 0.2150 0.1900 0.2100 254,439 +0.00(+0.00%)
Sep 19, 2018 0.2200 0.2200 0.2000 0.2100 197,999 -0.01(-4.55%)
Sep 18, 2018 0.2400 0.2400 0.2100 0.2200 238,530 -0.03(-12.00%)
Sep 17, 2018 0.2100 0.2500 0.2100 0.2500 686,446 +0.04(+16.28%)
Sep 14, 2018 0.2050 0.2150 0.2000 0.2150 146,608 +0.01(+4.88%)
Sep 13, 2018 0.2150 0.2200 0.2050 0.2050 225,900 +0.00(+0.00%)
Sep 12, 2018 0.1850 0.2100 0.1850 0.2050 452,440 +0.02(+13.89%)
Sep 11, 2018 0.1800 0.1800 0.1700 0.1800 653,441 -0.01(-2.70%)
Sep 10, 2018 0.2000 0.2050 0.1800 0.1850 684,205 -0.02(-7.50%)
Sep 07, 2018 0.2150 0.2150 0.1850 0.2000 322,275 -0.00(-2.44%)
Sep 06, 2018 0.2200 0.2200 0.2050 0.2050 460,617 -0.01(-2.38%)
Sep 05, 2018 0.2150 0.2200 0.2100 0.2100 333,497 -0.02(-6.67%)
Sep 04, 2018 0.2250 0.2350 0.2050 0.2250 521,147 +0.00(+0.00%)
Aug 31, 2018 0.2250 0.2250 0.2250 0 -0.03(-11.76%)
Aug 30, 2018 0.2550 0.2600 0.2550 0.2550 107,238 -0.01(-1.92%)
Aug 29, 2018 0.2650 0.2700 0.2550 0.2600 149,448 -0.02(-5.45%)
Aug 28, 2018 0.2600 0.2800 0.2550 0.2750 87,523 +0.02(+7.84%)
Aug 27, 2018 0.2750 0.2750 0.2550 0.2550 91,628 -0.03(-8.93%)
Aug 24, 2018 0.2600 0.2800 0.2600 0.2800 124,207 +0.01(+3.70%)
Aug 23, 2018 0.2700 0.2700 0.2600 0.2700 58,670 +0.00(+0.00%)
Aug 22, 2018 0.2600 0.2700 0.2600 0.2700 126,350 +0.01(+1.89%)
Aug 21, 2018 0.2700 0.2750 0.2600 0.2650 35,500 -0.01(-1.85%)
Aug 20, 2018 0.2600 0.2800 0.2600 0.2700 414,179 +0.01(+3.85%)
Aug 17, 2018 0.2600 0.2650 0.2500 0.2600 129,100 +0.00(+0.00%)
Aug 16, 2018 0.2450 0.2650 0.2450 0.2600 269,550 +0.01(+4.00%)
Aug 15, 2018 0.2400 0.2500 0.2400 0.2500 77,013 +0.01(+4.17%)
Aug 14, 2018 0.2450 0.2450 0.2400 0.2400 51,199 -0.01(-2.04%)
Aug 13, 2018 0.2500 0.2550 0.2400 0.2450 20,800 -0.02(-5.77%)
Aug 10, 2018 0.2600 0.2600 0.2450 0.2600 46,900 +0.01(+4.00%)
Aug 09, 2018 0.2400 0.2650 0.2400 0.2500 271,375 -0.01(-3.85%)
Aug 08, 2018 0.2300 0.2600 0.2250 0.2600 360,686 +0.03(+10.64%)
Aug 07, 2018 0.2450 0.2450 0.2250 0.2350 262,315 -0.02(-6.00%)
Aug 03, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 02, 2018 0.2500 0.2550 0.2400 0.2500 291,489 +0.01(+2.04%)
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.