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 (%)
May 29, 2020 0.8200 0.8200 0.7800 0.7900 482,985 -0.05(-5.95%)
May 28, 2020 0.8500 0.8700 0.7800 0.8400 923,917 -0.01(-1.18%)
May 27, 2020 0.9400 0.9400 0.8200 0.8500 1,360,937 +0.00(+0.00%)
May 26, 2020 0.7500 0.8700 0.7500 0.8500 1,223,332 +0.10(+13.33%)
May 25, 2020 0.7200 0.7500 0.7200 0.7500 479,835 +0.03(+4.17%)
May 22, 2020 0.7000 0.7200 0.6900 0.7200 433,596 +0.03(+4.35%)
May 21, 2020 0.6900 0.7000 0.6800 0.6900 354,585 +0.00(+0.00%)
May 20, 2020 0.7000 0.7000 0.6700 0.6900 731,662 +0.02(+2.99%)
May 19, 2020 0.6900 0.7000 0.6700 0.6700 1,003,491 +0.02(+3.08%)
May 15, 2020 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
May 14, 2020 0.6800 0.7000 0.6200 0.6200 1,352,584 -0.02(-3.13%)
May 13, 2020 0.6900 0.6900 0.6200 0.6400 873,429 -0.04(-5.88%)
May 12, 2020 0.7100 0.7400 0.6800 0.6800 1,753,900 +0.00(+0.00%)
May 11, 2020 0.6700 0.7700 0.6700 0.6800 3,487,183 +0.08(+13.33%)
May 08, 2020 0.6200 0.6200 0.6000 0.6000 403,685 +0.00(+0.00%)
May 07, 2020 0.6000 0.6200 0.6000 0.6000 299,023 -0.02(-3.23%)
May 06, 2020 0.6100 0.6200 0.5800 0.6200 494,681 +0.01(+1.64%)
May 05, 2020 0.6300 0.6300 0.6100 0.6100 378,041 +0.00(+0.00%)
May 04, 2020 0.6200 0.6200 0.6000 0.6100 362,822 -0.03(-4.69%)
May 01, 2020 0.6000 0.6400 0.5900 0.6400 758,476 +0.03(+4.92%)
Apr 30, 2020 0.6100 0.6300 0.5700 0.6100 1,455,658 -0.02(-3.17%)
Apr 29, 2020 0.6400 0.6500 0.6200 0.6300 817,091 +0.02(+3.28%)
Apr 28, 2020 0.6400 0.6500 0.6100 0.6100 470,695 -0.03(-4.69%)
Apr 27, 2020 0.6500 0.6700 0.6300 0.6400 625,906 +0.00(+0.00%)
Apr 24, 2020 0.6500 0.6500 0.6200 0.6400 226,822 -0.02(-3.03%)
Apr 23, 2020 0.6600 0.6600 0.6400 0.6600 174,204 +0.01(+1.54%)
Apr 22, 2020 0.6400 0.6600 0.6400 0.6500 191,551 +0.01(+1.56%)
Apr 21, 2020 0.6300 0.6500 0.6100 0.6400 277,338 +0.02(+3.23%)
Apr 20, 2020 0.6700 0.6700 0.6100 0.6200 1,034,458 -0.06(-8.82%)
Apr 17, 2020 0.6600 0.7000 0.6600 0.6800 897,750 +0.04(+6.25%)
Apr 16, 2020 0.6500 0.6500 0.6300 0.6400 312,495 +0.01(+1.59%)
Apr 15, 2020 0.6600 0.6600 0.6300 0.6300 486,041 -0.02(-3.08%)
Apr 14, 2020 0.6400 0.6700 0.6300 0.6500 894,634 +0.04(+6.56%)
Apr 13, 2020 0.6000 0.6100 0.5700 0.6100 363,904 +0.00(+0.00%)
Apr 09, 2020 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
Apr 08, 2020 0.5800 0.6000 0.5700 0.5800 401,337 +0.02(+3.57%)
Apr 07, 2020 0.5800 0.6100 0.5600 0.5600 1,229,925 +0.01(+1.82%)
Apr 06, 2020 0.5400 0.5700 0.5100 0.5500 948,675 +0.03(+5.77%)
Apr 03, 2020 0.5200 0.5200 0.4900 0.5200 538,512 +0.03(+6.12%)
Apr 02, 2020 0.5100 0.5200 0.4900 0.4900 389,383 +0.00(+0.00%)
Apr 01, 2020 0.5100 0.5200 0.4900 0.4900 1,218,436 +0.02(+3.16%)
Mar 31, 2020 0.5400 0.5600 0.4700 0.4750 1,695,964 -0.06(-10.38%)
Mar 30, 2020 0.5500 0.5500 0.5300 0.5300 1,214,480 -0.03(-5.36%)
Mar 27, 2020 0.5300 0.5700 0.5000 0.5600 729,366 +0.01(+1.82%)
Mar 26, 2020 0.6000 0.6400 0.5300 0.5500 1,438,783 -0.05(-8.33%)
Mar 25, 2020 0.5000 0.6000 0.4950 0.6000 2,026,814 +0.13(+29.03%)
Mar 24, 2020 0.4650 0.4850 0.4500 0.4650 1,088,841 +0.05(+10.71%)
Mar 23, 2020 0.4500 0.4500 0.4000 0.4200 1,294,208 -0.03(-5.62%)
Mar 20, 2020 0.4550 0.4700 0.4150 0.4450 1,377,041 +0.03(+5.95%)
Mar 19, 2020 0.3750 0.4300 0.3500 0.4200 2,490,375 +0.08(+23.53%)
Mar 18, 2020 0.3900 0.4100 0.3250 0.3400 2,426,548 -0.07(-18.07%)
Mar 17, 2020 0.4550 0.4650 0.3950 0.4150 1,988,896 -0.02(-3.49%)
Mar 16, 2020 0.4550 0.5000 0.4200 0.4300 3,749,642 -0.12(-21.82%)
Mar 13, 2020 0.6200 0.6300 0.5300 0.5500 2,198,504 +0.00(+0.00%)
Mar 12, 2020 0.5300 0.6100 0.5300 0.5500 2,312,358 -0.12(-17.91%)
Mar 11, 2020 0.7500 0.7600 0.6300 0.6700 1,895,095 -0.13(-16.25%)
Mar 10, 2020 0.7500 0.8200 0.7200 0.8000 2,230,008 +0.11(+15.94%)
Mar 09, 2020 0.7800 0.7800 0.6700 0.6900 2,132,417 -0.18(-20.69%)
Mar 06, 2020 0.8700 0.8800 0.8200 0.8700 1,472,545 -0.04(-4.40%)
Mar 05, 2020 0.9100 0.9100 0.8800 0.9100 926,386 -0.04(-4.21%)
Mar 04, 2020 0.9400 0.9500 0.8900 0.9500 1,125,924 +0.04(+4.40%)
Mar 03, 2020 0.9700 1.000 0.8800 0.9100 2,260,879 -0.02(-2.15%)
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.