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 31, 2015 0.1300 0.1300 0.1000 0.1100 129,700 -0.02(-15.38%)
Mar 27, 2015 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Mar 25, 2015 0.1350 0.1350 0.1350 400 +0.01(+8.00%)
Mar 24, 2015 0.1250 0.1250 0.1250 0.1250 4,000 -0.01(-3.85%)
Mar 23, 2015 0.1300 0.1300 0.1300 0.1300 692 +0.00(+0.00%)
Mar 20, 2015 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Mar 18, 2015 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Mar 17, 2015 0.1200 0.1250 0.1150 0.1250 16,000 -0.01(-7.41%)
Mar 16, 2015 0.1300 0.1350 0.1150 0.1350 61,450 +0.01(+3.85%)
Mar 13, 2015 0.1300 0.1300 0.1300 0.1300 2,000 -0.01(-3.70%)
Mar 12, 2015 0.1350 0.1350 0.1350 0.1350 113,900 +0.01(+8.00%)
Mar 11, 2015 0.1250 0.1300 0.1250 0.1250 97,801 -0.01(-3.85%)
Mar 10, 2015 0.1300 0.1300 0.1300 0.1300 3,155 -0.01(-7.14%)
Mar 09, 2015 0.1350 0.1400 0.1350 0.1400 6,500 +0.01(+7.69%)
Mar 05, 2015 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Mar 03, 2015 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Mar 02, 2015 0.1300 0.1400 0.1300 0.1300 16,120 +0.00(+0.00%)
Feb 27, 2015 0.1250 0.1300 0.1200 0.1300 43,084 +0.01(+4.00%)
Feb 26, 2015 0.1250 0.1250 0.1250 0.1250 2,000 -0.01(-3.85%)
Feb 25, 2015 0.1350 0.1300 0.1300 3,500 -0.01(-3.70%)
Feb 24, 2015 0.1350 0.1350 0.1350 0.1350 900 -0.01(-3.57%)
Feb 23, 2015 0.1400 0.1400 0.1400 0.1400 6,343 +0.00(+0.00%)
Feb 20, 2015 0.1300 0.1400 0.1300 0.1400 7,500 +0.01(+3.70%)
Feb 19, 2015 0.1350 0.1350 0.1350 0.1350 11,000 +0.00(+0.00%)
Feb 17, 2015 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Feb 13, 2015 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Feb 12, 2015 0.1350 0.1350 0.1350 0.1350 23,000 +0.01(+3.85%)
Feb 11, 2015 0.1300 0.1400 0.1300 0.1300 81,000 -0.01(-3.70%)
Feb 10, 2015 0.1300 0.1350 0.1300 0.1350 91,000 +0.00(+0.00%)
Feb 09, 2015 0.1550 0.1550 0.1300 0.1350 121,110 -0.02(-12.90%)
Feb 06, 2015 0.1600 0.1600 0.1550 0.1550 4,300 -0.02(-8.82%)
Feb 05, 2015 0.1600 0.1700 0.1600 0.1700 25,500 +0.01(+6.25%)
Feb 04, 2015 0.1550 0.1600 0.1550 0.1600 18,285 +0.00(+0.00%)
Feb 03, 2015 0.1600 0.1600 0.1600 0.1600 30,000 -0.01(-3.03%)
Feb 02, 2015 0.1650 0.1650 0.1650 0.1650 500 +0.00(+0.00%)
Jan 30, 2015 0.1650 0.1650 0.1650 0.1650 500 +0.01(+6.45%)
Jan 29, 2015 0.1600 0.1600 0.1550 0.1550 110,225 -0.01(-6.06%)
Jan 28, 2015 0.1600 0.1700 0.1600 0.1650 174,100 +0.02(+10.00%)
Jan 27, 2015 0.1500 0.1600 0.1500 0.1500 13,050 -0.01(-3.23%)
Jan 26, 2015 0.1550 0.1550 0.1500 0.1550 167,791 +0.00(+0.00%)
Jan 23, 2015 0.1500 0.1550 0.1500 0.1550 85,600 -0.01(-3.13%)
Jan 22, 2015 0.1600 0.1600 0.1450 0.1600 19,100 +0.00(+0.00%)
Jan 21, 2015 0.1550 0.1600 0.1550 0.1600 5,300 +0.00(+0.00%)
Jan 20, 2015 0.1600 0.1600 0.1600 0.1600 16,000 +0.00(+0.00%)
Jan 19, 2015 0.1550 0.1600 0.1450 0.1600 9,020 +0.01(+6.67%)
Jan 16, 2015 0.1400 0.1500 0.1400 0.1500 17,550 +0.01(+7.14%)
Jan 15, 2015 0.1450 0.1450 0.1400 0.1400 30,900 -0.02(-12.50%)
Jan 14, 2015 0.1600 0.1600 0.1600 0.1600 500 +0.02(+10.34%)
Jan 13, 2015 0.1500 0.1500 0.1450 0.1450 20,500 +0.00(+0.00%)
Jan 12, 2015 0.1550 0.1550 0.1450 0.1450 62,391 -0.02(-9.38%)
Jan 09, 2015 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-5.88%)
Jan 08, 2015 0.1650 0.1750 0.1650 0.1700 64,000 +0.02(+13.33%)
Jan 07, 2015 0.1650 0.1650 0.1500 0.1500 95,000 -0.02(-9.09%)
Jan 06, 2015 0.1600 0.1700 0.1550 0.1650 173,950 +0.02(+10.00%)
Jan 05, 2015 0.1750 0.1750 0.1500 0.1500 62,500 -0.02(-14.29%)
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.