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 30, 2015 0.0500 0.0500 0.0500 0.0500 50,200 +0.00(+0.00%)
Oct 29, 2015 0.0500 0.0500 0.0500 0.0500 144,800 +0.00(+0.00%)
Oct 28, 2015 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
Oct 27, 2015 0.0500 0.0500 0.0500 0.0500 45,000 +0.00(+0.00%)
Oct 26, 2015 0.0500 0.0500 0.0500 0.0500 115,500 +0.00(+0.00%)
Oct 23, 2015 0.0500 0.0550 0.0500 0.0500 426,500 -0.01(-16.67%)
Oct 21, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Oct 20, 2015 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Oct 19, 2015 0.0600 0.0600 0.0500 0.0500 70,277 -0.00(-9.09%)
Oct 16, 2015 0.0600 0.0600 0.0550 0.0550 94,500 -0.00(-8.33%)
Oct 15, 2015 0.0550 0.0600 0.0550 0.0600 55,000 +0.00(+9.09%)
Oct 14, 2015 0.0600 0.0650 0.0550 0.0550 638,500 -0.00(-8.33%)
Oct 13, 2015 0.0500 0.0650 0.0500 0.0600 1,508,500 +0.01(+33.33%)
Oct 09, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 08, 2015 0.0450 0.0450 0.0450 0.0450 65,000 +0.00(+0.00%)
Oct 07, 2015 0.0500 0.0500 0.0450 0.0450 46,000 +0.00(+0.00%)
Oct 06, 2015 0.0500 0.0500 0.0450 0.0450 1,243,000 -0.01(-10.00%)
Oct 05, 2015 0.0500 0.0500 0.0500 0.0500 758,000 +0.00(+0.00%)
Oct 02, 2015 0.0600 0.0600 0.0500 0.0500 3,057,300 -0.01(-16.67%)
Oct 01, 2015 0.0500 0.0650 0.0450 0.0600 3,731,600 +0.00(+9.09%)
Sep 30, 2015 0.0700 0.0750 0.0500 0.0550 5,107,236 -0.02(-21.43%)
Sep 29, 2015 0.0900 0.0900 0.0700 0.0700 3,446,128 -0.02(-22.22%)
Sep 28, 2015 0.0800 0.1300 0.0800 0.0900 4,109,128 +0.01(+12.50%)
Sep 25, 2015 0.0800 0.0800 0.0800 0.0800 59,300 +0.01(+6.67%)
Sep 24, 2015 0.0800 0.0800 0.0750 0.0750 41,000 -0.01(-6.25%)
Sep 23, 2015 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Sep 21, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 18, 2015 0.0800 0.0800 0.0750 0.0800 234,500 +0.01(+6.67%)
Sep 17, 2015 0.0750 0.0750 0.0750 0.0750 30,000 -0.01(-11.76%)
Sep 16, 2015 0.0750 0.0850 0.0700 0.0850 168,000 +0.01(+21.43%)
Sep 15, 2015 0.0800 0.0800 0.0700 0.0700 176,750 -0.00(-6.67%)
Sep 14, 2015 0.0850 0.0950 0.0700 0.0750 335,830 +0.00(+0.00%)
Sep 11, 2015 0.0700 0.0750 0.0700 0.0750 99,000 +0.00(+0.00%)
Sep 10, 2015 0.0700 0.0750 0.0700 0.0750 105,000 +0.00(+7.14%)
Sep 09, 2015 0.0650 0.0700 0.0650 0.0700 40,800 +0.01(+7.69%)
Sep 08, 2015 0.0650 0.0700 0.0650 0.0650 64,500 +0.00(+0.00%)
Sep 04, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 01, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 28, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 27, 2015 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Aug 26, 2015 0.0650 0.0700 0.0650 0.0700 10,500 +0.01(+7.69%)
Aug 25, 2015 0.0600 0.0650 0.0600 0.0650 58,000 +0.01(+18.18%)
Aug 24, 2015 0.0600 0.0600 0.0550 0.0550 150,000 -0.02(-21.43%)
Aug 20, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 19, 2015 0.0650 0.0700 0.0600 0.0700 30,000 +0.00(+0.00%)
Aug 17, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 14, 2015 0.0850 0.0850 0.0650 0.0700 103,500 -0.01(-17.65%)
Aug 13, 2015 0.0800 0.0850 0.0800 0.0850 17,500 +0.01(+13.33%)
Aug 12, 2015 0.0850 0.0850 0.0750 0.0750 9,000 +0.00(+0.00%)
Aug 11, 2015 0.0700 0.0850 0.0700 0.0750 318,000 +0.00(+7.14%)
Aug 10, 2015 0.0850 0.0850 0.0700 0.0700 63,707 -0.01(-12.50%)
Aug 07, 2015 0.0800 0.0800 0.0800 0.0800 1,300 +0.01(+14.29%)
Aug 06, 2015 0.0800 0.0800 0.0700 0.0700 34,100 -0.01(-12.50%)
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.