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 (%)
Mar 28, 2013 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 27, 2013 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Mar 26, 2013 0.1500 0.1550 0.1500 0.1500 18,300 -0.01(-3.23%)
Mar 25, 2013 0.1500 0.1550 0.1500 0.1550 99,000 +0.00(+0.00%)
Mar 22, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 21, 2013 0.1600 0.1600 0.1550 0.1550 20,307 +0.00(+0.00%)
Mar 20, 2013 0.1550 0.1550 0.1550 0.1550 32,500 +0.00(+0.00%)
Mar 19, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 18, 2013 0.1550 0.1550 0.1550 0.1550 2,500 -0.01(-6.06%)
Mar 15, 2013 0.1650 0.1650 0.1650 0.1650 3,000 +0.02(+17.86%)
Mar 14, 2013 0.1600 0.1600 0.1400 0.1400 22,500 +0.01(+3.70%)
Mar 13, 2013 0.1400 0.1400 0.1350 0.1350 20,000 -0.02(-12.90%)
Mar 12, 2013 0.1500 0.1550 0.1500 0.1550 51,000 +0.01(+10.71%)
Mar 11, 2013 0.1500 0.1600 0.1400 0.1400 45,500 +0.01(+3.70%)
Mar 08, 2013 0.1350 0.1350 0.1300 0.1350 29,800 +0.01(+3.85%)
Mar 07, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 06, 2013 0.1350 0.1350 0.1300 0.1300 2,815 +0.00(+0.00%)
Mar 05, 2013 0.1400 0.1400 0.1300 0.1300 77,000 +0.01(+8.33%)
Mar 04, 2013 0.1200 0.1200 0.1200 0.1200 71 +0.00(+0.00%)
Mar 01, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 28, 2013 0.1200 0.1200 0.1100 0.1200 53,760 -0.01(-7.69%)
Feb 27, 2013 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 26, 2013 0.1300 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Feb 22, 2013 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 21, 2013 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 20, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 19, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 15, 2013 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Feb 14, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 13, 2013 0.1200 0.1300 0.1200 0.1300 7,000 +0.00(+0.00%)
Feb 12, 2013 0.1300 0.1300 0.1300 0.1300 10,500 -0.01(-7.14%)
Feb 11, 2013 0.1200 0.1400 0.1200 0.1400 12,850 +0.00(+0.00%)
Feb 08, 2013 0.1400 0.1400 0.1200 0.1400 62,050 -0.00(-3.45%)
Feb 07, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 06, 2013 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Feb 04, 2013 0.1350 0.1350 0.1350 0.1350 500 -0.01(-3.57%)
Feb 01, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 31, 2013 0.1250 0.1400 0.1250 0.1400 39,000 +0.00(+0.00%)
Jan 30, 2013 0.1400 0.1400 0.1400 0.1400 5,000 +0.02(+12.00%)
Jan 29, 2013 0.1400 0.1400 0.1200 0.1250 269,400 -0.01(-3.85%)
Jan 28, 2013 0.1400 0.1400 0.1300 0.1300 96,130 -0.02(-16.13%)
Jan 25, 2013 0.1550 0.1550 0.1550 0.1550 4,000 +0.01(+10.71%)
Jan 24, 2013 0.1400 0.1400 0.1300 0.1400 42,807 +0.01(+7.69%)
Jan 23, 2013 0.1450 0.1450 0.1300 0.1300 9,700 -0.02(-16.13%)
Jan 22, 2013 0.1400 0.1550 0.1400 0.1550 22,900 +0.02(+19.23%)
Jan 21, 2013 0.1400 0.1400 0.1300 0.1300 40,500 -0.03(-18.75%)
Jan 18, 2013 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+3.23%)
Jan 17, 2013 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jan 16, 2013 0.1350 0.1550 0.1300 0.1550 53,075 +0.01(+10.71%)
Jan 15, 2013 0.1500 0.1600 0.1350 0.1400 62,500 -0.03(-17.65%)
Jan 14, 2013 0.1500 0.1700 0.1500 0.1700 41,750 +0.00(+0.00%)
Jan 11, 2013 0.1450 0.1700 0.1450 0.1700 28,000 +0.00(+0.00%)
Jan 10, 2013 0.1700 0.1700 0.1700 0.1700 11,500 +0.00(+0.00%)
Jan 09, 2013 0.1550 0.1700 0.1550 0.1700 115,500 +0.02(+13.33%)
Jan 08, 2013 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-6.25%)
Jan 07, 2013 0.1550 0.1650 0.1400 0.1600 71,000 +0.01(+6.67%)
Jan 04, 2013 0.1550 0.1750 0.1500 0.1500 119,700 -0.11(-42.31%)
Jan 03, 2013 0.1700 0.2600 0.1700 0.2600 51,000 +0.09(+52.94%)
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.