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 (%)
Apr 30, 2019 0.3250 0.3250 0.3000 0.3000 40,630 -0.01(-3.23%)
Apr 29, 2019 0.3250 0.3250 0.3000 0.3100 100,625 -0.01(-1.59%)
Apr 26, 2019 0.3300 0.3300 0.3050 0.3150 134,935 -0.02(-4.55%)
Apr 25, 2019 0.3350 0.3400 0.3200 0.3300 129,229 -0.01(-1.49%)
Apr 24, 2019 0.3400 0.3450 0.3300 0.3350 395,029 +0.01(+1.52%)
Apr 23, 2019 0.2850 0.3500 0.2800 0.3300 807,875 +0.04(+13.79%)
Apr 22, 2019 0.3000 0.3000 0.2800 0.2900 144,700 -0.01(-1.69%)
Apr 18, 2019 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Apr 17, 2019 0.2950 0.3000 0.2850 0.3000 131,697 +0.01(+3.45%)
Apr 16, 2019 0.3200 0.3200 0.2800 0.2900 224,930 -0.03(-7.94%)
Apr 15, 2019 0.3250 0.3250 0.3150 0.3150 247,555 +0.00(+0.00%)
Apr 12, 2019 0.3300 0.3300 0.3150 0.3150 257,096 -0.01(-3.08%)
Apr 11, 2019 0.3200 0.3400 0.3200 0.3250 401,400 +0.01(+1.56%)
Apr 10, 2019 0.3200 0.3200 0.3150 0.3200 200,368 +0.00(+0.00%)
Apr 09, 2019 0.3150 0.3200 0.3150 0.3200 77,330 +0.01(+1.59%)
Apr 08, 2019 0.3250 0.3250 0.3150 0.3150 248,270 -0.01(-1.56%)
Apr 05, 2019 0.3300 0.3400 0.3200 0.3200 291,165 +0.00(+0.00%)
Apr 04, 2019 0.3400 0.3400 0.3150 0.3200 135,093 -0.01(-3.03%)
Apr 03, 2019 0.3350 0.3350 0.3300 0.3300 27,500 -0.01(-2.94%)
Apr 02, 2019 0.3400 0.3400 0.3350 0.3400 102,795 +0.01(+1.49%)
Apr 01, 2019 0.3500 0.3500 0.3350 0.3350 260,783 +0.00(+0.00%)
Mar 29, 2019 0.3200 0.3550 0.3200 0.3350 156,976 +0.02(+4.69%)
Mar 28, 2019 0.3300 0.3300 0.3150 0.3200 260,133 -0.01(-3.03%)
Mar 27, 2019 0.3700 0.3700 0.3300 0.3300 611,693 -0.04(-10.81%)
Mar 26, 2019 0.3500 0.3750 0.3500 0.3700 538,777 +0.03(+8.82%)
Mar 25, 2019 0.3500 0.3500 0.3400 0.3400 115,947 +0.00(+0.00%)
Mar 22, 2019 0.3500 0.3500 0.3350 0.3400 155,170 -0.01(-2.86%)
Mar 21, 2019 0.3450 0.3550 0.3400 0.3500 129,746 +0.01(+1.45%)
Mar 20, 2019 0.3400 0.3450 0.3350 0.3450 79,986 +0.00(+1.47%)
Mar 19, 2019 0.3350 0.3400 0.3350 0.3400 57,400 +0.01(+3.03%)
Mar 18, 2019 0.3350 0.3400 0.3300 0.3300 372,317 -0.02(-7.04%)
Mar 15, 2019 0.3450 0.3550 0.3400 0.3550 115,202 +0.02(+5.97%)
Mar 14, 2019 0.3300 0.3500 0.3250 0.3350 39,502 +0.01(+1.52%)
Mar 13, 2019 0.3350 0.3450 0.3300 0.3300 147,798 -0.01(-1.49%)
Mar 12, 2019 0.3500 0.3700 0.3350 0.3350 161,109 -0.01(-2.90%)
Mar 11, 2019 0.3650 0.3700 0.3450 0.3450 62,050 -0.02(-4.17%)
Mar 08, 2019 0.3550 0.3700 0.3500 0.3600 61,754 +0.01(+1.41%)
Mar 07, 2019 0.3500 0.3550 0.3450 0.3550 60,974 +0.01(+2.90%)
Mar 06, 2019 0.3550 0.3550 0.3450 0.3450 131,249 -0.01(-1.43%)
Mar 05, 2019 0.3600 0.3600 0.3450 0.3500 247,500 -0.01(-1.41%)
Mar 04, 2019 0.3950 0.3950 0.3450 0.3550 387,633 -0.04(-8.97%)
Mar 01, 2019 0.3600 0.3900 0.3600 0.3900 479,210 +0.03(+6.85%)
Feb 28, 2019 0.3400 0.3650 0.3400 0.3650 519,214 +0.02(+7.35%)
Feb 27, 2019 0.3350 0.3400 0.3300 0.3400 64,200 +0.00(+0.00%)
Feb 26, 2019 0.3300 0.3450 0.3250 0.3400 346,659 +0.03(+7.94%)
Feb 25, 2019 0.3200 0.3250 0.3100 0.3150 140,227 +0.01(+1.61%)
Feb 22, 2019 0.3100 0.3150 0.3100 0.3100 83,000 +0.01(+1.64%)
Feb 21, 2019 0.3100 0.3100 0.2900 0.3050 187,428 +0.00(+0.00%)
Feb 20, 2019 0.3200 0.3200 0.3000 0.3050 95,503 -0.02(-4.69%)
Feb 19, 2019 0.3100 0.3300 0.2900 0.3200 569,253 -0.02(-7.25%)
Feb 15, 2019 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Feb 14, 2019 0.3450 0.3550 0.3400 0.3450 201,809 +0.00(+0.00%)
Feb 13, 2019 0.3200 0.3500 0.3200 0.3450 250,300 +0.03(+9.52%)
Feb 12, 2019 0.3200 0.3250 0.3100 0.3150 90,410 +0.01(+1.61%)
Feb 11, 2019 0.3600 0.3600 0.3100 0.3100 449,403 -0.03(-7.46%)
Feb 08, 2019 0.3750 0.3900 0.3350 0.3350 740,441 -0.04(-10.67%)
Feb 07, 2019 0.3900 0.3950 0.3650 0.3750 325,172 -0.03(-6.25%)
Feb 06, 2019 0.4000 0.4050 0.3900 0.4000 673,261 +0.02(+3.90%)
Feb 05, 2019 0.3550 0.3850 0.3400 0.3850 522,318 +0.04(+13.24%)
Feb 04, 2019 0.3350 0.3400 0.3300 0.3400 330,242 +0.02(+4.62%)
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.