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, 2018 0.4150 0.4150 0.4150 0.4150 18,450 -0.01(-1.19%)
Apr 26, 2018 0.4200 0.4200 0.4200 0 +0.02(+6.33%)
Apr 25, 2018 0.4200 0.4200 0.3950 0.3950 166,660 -0.02(-4.82%)
Apr 24, 2018 0.4350 0.4400 0.4150 0.4150 189,049 -0.02(-4.60%)
Apr 23, 2018 0.4600 0.4600 0.4350 0.4350 93,711 -0.01(-1.14%)
Apr 20, 2018 0.4400 0.4500 0.4400 0.4400 147,993 +0.00(+0.00%)
Apr 19, 2018 0.4400 0.4450 0.4250 0.4400 350,141 -0.01(-1.12%)
Apr 18, 2018 0.4450 0.4450 0.4350 0.4450 60,880 +0.00(+0.00%)
Apr 17, 2018 0.4350 0.4600 0.4300 0.4450 206,369 +0.02(+3.49%)
Apr 16, 2018 0.4250 0.4300 0.4100 0.4300 89,135 +0.01(+1.18%)
Apr 13, 2018 0.4100 0.4250 0.4100 0.4250 193,300 +0.01(+1.19%)
Apr 12, 2018 0.4250 0.4250 0.4200 0.4200 95,095 +0.00(+0.00%)
Apr 11, 2018 0.4300 0.4300 0.4100 0.4200 67,239 -0.01(-1.18%)
Apr 10, 2018 0.4300 0.4300 0.4250 0.4250 23,250 +0.00(+0.00%)
Apr 09, 2018 0.4200 0.4350 0.4200 0.4250 142,615 +0.00(+0.00%)
Apr 06, 2018 0.4350 0.4400 0.4150 0.4250 108,060 -0.01(-2.30%)
Apr 05, 2018 0.4250 0.4500 0.4250 0.4350 403,470 +0.02(+3.57%)
Apr 04, 2018 0.4250 0.4250 0.4100 0.4200 234,680 +0.00(+0.00%)
Apr 03, 2018 0.4300 0.4400 0.4100 0.4200 145,061 +0.00(+0.00%)
Apr 02, 2018 0.4100 0.4800 0.4100 0.4200 746,505 +0.01(+2.44%)
Mar 29, 2018 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Mar 28, 2018 0.4100 0.4150 0.4100 0.4100 264,620 -0.01(-2.38%)
Mar 27, 2018 0.4100 0.4200 0.4100 0.4200 335,064 +0.00(+0.00%)
Mar 26, 2018 0.3900 0.4250 0.3800 0.4200 279,922 +0.03(+7.69%)
Mar 23, 2018 0.4250 0.4250 0.3900 0.3900 378,878 -0.02(-6.02%)
Mar 22, 2018 0.4000 0.4300 0.4000 0.4150 263,293 +0.02(+6.41%)
Mar 21, 2018 0.3950 0.4000 0.3800 0.3900 302,075 +0.00(+0.00%)
Mar 20, 2018 0.3850 0.3950 0.3800 0.3900 87,550 +0.01(+2.63%)
Mar 19, 2018 0.3900 0.3950 0.3800 0.3800 122,010 +0.00(+0.00%)
Mar 16, 2018 0.3700 0.3900 0.3700 0.3800 129,500 +0.02(+4.11%)
Mar 15, 2018 0.3700 0.3800 0.3650 0.3650 133,670 +0.01(+1.39%)
Mar 14, 2018 0.3650 0.3650 0.3600 0.3600 25,512 +0.01(+1.41%)
Mar 13, 2018 0.3650 0.3700 0.3450 0.3550 124,052 -0.02(-5.33%)
Mar 12, 2018 0.3800 0.3800 0.3700 0.3750 67,700 +0.01(+1.35%)
Mar 09, 2018 0.3600 0.3700 0.3600 0.3700 61,014 -0.01(-1.33%)
Mar 08, 2018 0.3500 0.3750 0.3500 0.3750 78,220 +0.03(+7.14%)
Mar 07, 2018 0.3700 0.3700 0.3500 0.3500 47,884 -0.02(-4.11%)
Mar 06, 2018 0.3800 0.3850 0.3450 0.3650 181,395 -0.01(-1.35%)
Mar 05, 2018 0.3550 0.3850 0.3550 0.3700 231,324 +0.02(+5.71%)
Mar 02, 2018 0.3550 0.3550 0.3300 0.3500 178,213 +0.01(+2.94%)
Mar 01, 2018 0.3800 0.3800 0.3250 0.3400 357,025 -0.02(-6.85%)
Feb 28, 2018 0.3900 0.3900 0.3650 0.3650 297,182 -0.03(-7.59%)
Feb 27, 2018 0.3750 0.3950 0.3750 0.3950 375,983 +0.03(+8.22%)
Feb 26, 2018 0.3900 0.3900 0.3650 0.3650 108,445 -0.01(-2.67%)
Feb 23, 2018 0.3650 0.3750 0.3650 0.3750 287,236 +0.01(+2.74%)
Feb 22, 2018 0.3800 0.4000 0.3650 0.3650 330,050 -0.03(-6.41%)
Feb 21, 2018 0.4100 0.4100 0.3800 0.3900 256,610 -0.01(-2.50%)
Feb 20, 2018 0.3600 0.4200 0.3600 0.4000 371,140 +0.04(+11.11%)
Feb 16, 2018 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Feb 15, 2018 0.3300 0.3550 0.3200 0.3550 180,030 +0.03(+9.23%)
Feb 14, 2018 0.3350 0.3350 0.3050 0.3250 296,062 +0.01(+1.56%)
Feb 13, 2018 0.3350 0.3400 0.3100 0.3200 220,793 -0.03(-8.57%)
Feb 12, 2018 0.3600 0.3600 0.3300 0.3500 330,815 +0.00(+0.00%)
Feb 09, 2018 0.3700 0.3800 0.3500 0.3500 160,055 -0.01(-1.41%)
Feb 08, 2018 0.3700 0.3700 0.3550 0.3550 95,406 -0.01(-1.39%)
Feb 07, 2018 0.3700 0.3700 0.3600 0.3600 282,591 -0.01(-2.70%)
Feb 06, 2018 0.3600 0.3800 0.3550 0.3700 70,409 +0.02(+5.71%)
Feb 05, 2018 0.3500 0.3850 0.3500 0.3500 128,444 -0.03(-7.89%)
Feb 02, 2018 0.3500 0.3800 0.3500 0.3800 363,130 +0.00(+0.00%)
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.