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 (%)
Sep 28, 2018 0.2100 0.2350 0.2050 0.2100 193,448 +0.00(+0.00%)
Sep 27, 2018 0.2150 0.2150 0.2100 0.2100 18,000 -0.01(-2.33%)
Sep 26, 2018 0.2250 0.2250 0.2150 0.2150 134,428 -0.01(-2.27%)
Sep 25, 2018 0.2150 0.2200 0.2150 0.2200 162,500 +0.01(+2.33%)
Sep 24, 2018 0.2150 0.2300 0.2100 0.2150 186,350 -0.01(-2.27%)
Sep 21, 2018 0.2200 0.2200 0.2000 0.2200 236,916 +0.01(+4.76%)
Sep 20, 2018 0.2150 0.2150 0.1900 0.2100 254,439 +0.00(+0.00%)
Sep 19, 2018 0.2200 0.2200 0.2000 0.2100 197,999 -0.01(-4.55%)
Sep 18, 2018 0.2400 0.2400 0.2100 0.2200 238,530 -0.03(-12.00%)
Sep 17, 2018 0.2100 0.2500 0.2100 0.2500 686,446 +0.04(+16.28%)
Sep 14, 2018 0.2050 0.2150 0.2000 0.2150 146,608 +0.01(+4.88%)
Sep 13, 2018 0.2150 0.2200 0.2050 0.2050 225,900 +0.00(+0.00%)
Sep 12, 2018 0.1850 0.2100 0.1850 0.2050 452,440 +0.02(+13.89%)
Sep 11, 2018 0.1800 0.1800 0.1700 0.1800 653,441 -0.01(-2.70%)
Sep 10, 2018 0.2000 0.2050 0.1800 0.1850 684,205 -0.02(-7.50%)
Sep 07, 2018 0.2150 0.2150 0.1850 0.2000 322,275 -0.00(-2.44%)
Sep 06, 2018 0.2200 0.2200 0.2050 0.2050 460,617 -0.01(-2.38%)
Sep 05, 2018 0.2150 0.2200 0.2100 0.2100 333,497 -0.02(-6.67%)
Sep 04, 2018 0.2250 0.2350 0.2050 0.2250 521,147 +0.00(+0.00%)
Aug 31, 2018 0.2250 0.2250 0.2250 0 -0.03(-11.76%)
Aug 30, 2018 0.2550 0.2600 0.2550 0.2550 107,238 -0.01(-1.92%)
Aug 29, 2018 0.2650 0.2700 0.2550 0.2600 149,448 -0.02(-5.45%)
Aug 28, 2018 0.2600 0.2800 0.2550 0.2750 87,523 +0.02(+7.84%)
Aug 27, 2018 0.2750 0.2750 0.2550 0.2550 91,628 -0.03(-8.93%)
Aug 24, 2018 0.2600 0.2800 0.2600 0.2800 124,207 +0.01(+3.70%)
Aug 23, 2018 0.2700 0.2700 0.2600 0.2700 58,670 +0.00(+0.00%)
Aug 22, 2018 0.2600 0.2700 0.2600 0.2700 126,350 +0.01(+1.89%)
Aug 21, 2018 0.2700 0.2750 0.2600 0.2650 35,500 -0.01(-1.85%)
Aug 20, 2018 0.2600 0.2800 0.2600 0.2700 414,179 +0.01(+3.85%)
Aug 17, 2018 0.2600 0.2650 0.2500 0.2600 129,100 +0.00(+0.00%)
Aug 16, 2018 0.2450 0.2650 0.2450 0.2600 269,550 +0.01(+4.00%)
Aug 15, 2018 0.2400 0.2500 0.2400 0.2500 77,013 +0.01(+4.17%)
Aug 14, 2018 0.2450 0.2450 0.2400 0.2400 51,199 -0.01(-2.04%)
Aug 13, 2018 0.2500 0.2550 0.2400 0.2450 20,800 -0.02(-5.77%)
Aug 10, 2018 0.2600 0.2600 0.2450 0.2600 46,900 +0.01(+4.00%)
Aug 09, 2018 0.2400 0.2650 0.2400 0.2500 271,375 -0.01(-3.85%)
Aug 08, 2018 0.2300 0.2600 0.2250 0.2600 360,686 +0.03(+10.64%)
Aug 07, 2018 0.2450 0.2450 0.2250 0.2350 262,315 -0.02(-6.00%)
Aug 03, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 02, 2018 0.2500 0.2550 0.2400 0.2500 291,489 +0.01(+2.04%)
Aug 01, 2018 0.2550 0.2550 0.2450 0.2450 88,200 -0.01(-3.92%)
Jul 31, 2018 0.2600 0.2600 0.2500 0.2550 41,000 +0.01(+4.08%)
Jul 30, 2018 0.2550 0.2650 0.2450 0.2450 212,409 -0.02(-7.55%)
Jul 27, 2018 0.2600 0.2650 0.2450 0.2650 753,570 +0.01(+1.92%)
Jul 26, 2018 0.2550 0.2700 0.2550 0.2600 85,630 +0.01(+1.96%)
Jul 25, 2018 0.2600 0.2600 0.2500 0.2550 30,936 -0.01(-1.92%)
Jul 24, 2018 0.2600 0.2550 0.2600 103,994 +0.00(+0.00%)
Jul 23, 2018 0.2650 0.2850 0.2600 0.2600 30,700 -0.01(-1.89%)
Jul 20, 2018 0.2800 0.2800 0.2650 0.2650 213,500 -0.02(-7.02%)
Jul 19, 2018 0.2700 0.3000 0.2700 0.2850 147,200 +0.01(+3.64%)
Jul 18, 2018 0.2750 0.2800 0.2650 0.2750 106,345 +0.02(+5.77%)
Jul 17, 2018 0.2600 0.2650 0.2600 0.2600 7,000 -0.01(-1.89%)
Jul 16, 2018 0.2600 0.2750 0.2600 0.2650 74,655 +0.00(+0.00%)
Jul 13, 2018 0.2500 0.2700 0.2500 0.2650 70,500 +0.02(+6.00%)
Jul 12, 2018 0.2600 0.2600 0.2400 0.2500 186,307 -0.02(-7.41%)
Jul 11, 2018 0.2750 0.2750 0.2700 0.2700 4,333 -0.01(-1.82%)
Jul 10, 2018 0.2850 0.2850 0.2650 0.2750 235,033 -0.01(-3.51%)
Jul 09, 2018 0.2900 0.2900 0.2600 0.2850 162,225 +0.00(+0.00%)
Jul 06, 2018 0.3000 0.3000 0.2700 0.2850 56,852 +0.00(+1.79%)
Jul 05, 2018 0.2600 0.3000 0.2600 0.2800 200,422 +0.01(+3.70%)
Jul 04, 2018 0.2700 0.2700 0.2600 0.2700 52,600 +0.03(+10.20%)
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.