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, 2015 0.0750 0.0750 0.0650 0.0700 330,550 -0.00(-6.67%)
May 28, 2015 0.0800 0.0850 0.0750 0.0750 59,800 -0.01(-6.25%)
May 27, 2015 0.0950 0.0950 0.0750 0.0800 238,000 -0.01(-15.79%)
May 26, 2015 0.0950 0.0950 0.0950 0.0950 15,000 +0.00(+0.00%)
May 21, 2015 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 20, 2015 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
May 19, 2015 0.1050 0.1050 0.1000 0.1000 77,500 -0.00(-4.76%)
May 15, 2015 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
May 14, 2015 0.0950 0.0950 0.0900 0.0950 48,500 +0.00(+0.00%)
May 13, 2015 0.1000 0.1000 0.0900 0.0950 51,650 -0.01(-5.00%)
May 12, 2015 0.1000 0.1000 0.1000 0.1000 74,000 +0.00(+0.00%)
May 11, 2015 0.1000 0.1050 0.1000 0.1000 83,700 +0.00(+0.00%)
May 08, 2015 0.1050 0.1050 0.1000 0.1000 85,000 -0.00(-4.76%)
May 07, 2015 0.1050 0.1050 0.1050 0.1050 3,800 -0.01(-4.55%)
May 06, 2015 0.1000 0.1100 0.1000 0.1100 87,000 +0.01(+4.76%)
May 05, 2015 0.1050 0.1050 0.1000 0.1050 52,000 -0.01(-4.55%)
May 04, 2015 0.0950 0.1100 0.0950 0.1100 63,500 +0.00(+0.00%)
May 01, 2015 0.1000 0.1150 0.0900 0.1100 331,000 -0.01(-4.35%)
Apr 29, 2015 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Apr 28, 2015 0.1050 0.1200 0.1050 0.1050 56,500 -0.01(-4.55%)
Apr 27, 2015 0.1100 0.1100 0.1100 0.1100 11,500 +0.00(+0.00%)
Apr 24, 2015 0.1150 0.1200 0.1100 0.1100 156,500 +0.00(+0.00%)
Apr 23, 2015 0.1100 0.1150 0.1100 0.1100 210,500 +0.01(+4.76%)
Apr 22, 2015 0.1050 0.1050 0.1050 0.1050 15,500 -0.01(-4.55%)
Apr 21, 2015 0.1250 0.1250 0.1100 0.1100 11,000 +0.00(+0.00%)
Apr 20, 2015 0.1100 0.1100 0.1100 0.1100 11,000 -0.02(-15.38%)
Apr 17, 2015 0.1100 0.1300 0.1100 0.1300 6,050 +0.00(+0.00%)
Apr 16, 2015 0.1100 0.1300 0.1100 0.1300 3,000 +0.02(+18.18%)
Apr 15, 2015 0.1150 0.1150 0.1100 0.1100 122,000 -0.01(-8.33%)
Apr 14, 2015 0.1200 0.1200 0.1200 0.1200 1,500 +0.01(+14.29%)
Apr 13, 2015 0.1300 0.1300 0.1050 0.1050 89,000 -0.03(-19.23%)
Apr 09, 2015 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Apr 06, 2015 0.1350 0.1350 0.1350 300 +0.01(+8.00%)
Apr 02, 2015 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Apr 01, 2015 0.1100 0.1350 0.1100 0.1150 21,950 +0.01(+4.55%)
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%)
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.