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 (%)
Nov 30, 2016 0.4400 0.4600 0.4050 0.4400 1,874,310 -0.01(-2.22%)
Nov 29, 2016 0.4850 0.4850 0.4350 0.4500 1,126,016 -0.03(-7.22%)
Nov 28, 2016 0.5000 0.5200 0.4500 0.4850 1,236,314 -0.03(-4.90%)
Nov 25, 2016 0.5200 0.5200 0.4950 0.5100 511,861 +0.01(+2.00%)
Nov 24, 2016 0.5300 0.5300 0.5000 0.5000 999,782 -0.01(-1.96%)
Nov 23, 2016 0.5200 0.5600 0.4950 0.5100 2,702,054 -0.01(-1.92%)
Nov 22, 2016 0.5600 0.5700 0.5100 0.5200 1,285,500 -0.03(-5.45%)
Nov 21, 2016 0.5400 0.6100 0.5400 0.5500 5,597,971 +0.04(+7.84%)
Nov 18, 2016 0.5200 0.5400 0.4900 0.5100 3,509,210 -0.02(-3.77%)
Nov 17, 2016 0.5600 0.5700 0.4600 0.5300 5,430,403 -0.02(-3.64%)
Nov 16, 2016 0.6300 0.6700 0.5200 0.5500 3,404,335 -0.07(-11.29%)
Nov 15, 2016 0.6000 0.8100 0.6000 0.6200 5,494,028 +0.02(+3.33%)
Nov 14, 2016 0.5200 0.6000 0.5100 0.6000 3,986,172 +0.09(+17.65%)
Nov 11, 2016 0.4900 0.5100 0.4700 0.5100 1,532,221 +0.01(+2.00%)
Nov 10, 2016 0.5100 0.5100 0.4350 0.5000 2,232,867 +0.01(+2.04%)
Nov 09, 2016 0.5000 0.5400 0.4900 0.4900 2,361,164 -0.04(-7.55%)
Nov 08, 2016 0.5000 0.5700 0.4900 0.5300 3,290,385 +0.03(+6.00%)
Nov 07, 2016 0.5300 0.5400 0.4850 0.5000 2,025,267 -0.01(-1.96%)
Nov 04, 2016 0.5300 0.5500 0.4800 0.5100 2,767,134 -0.03(-5.56%)
Nov 03, 2016 0.5400 0.6000 0.4900 0.5400 5,734,299 +0.01(+1.89%)
Nov 02, 2016 0.6400 0.7300 0.5000 0.5300 9,032,458 -0.12(-18.46%)
Nov 01, 2016 0.5000 0.6900 0.4800 0.6500 12,930,167 +0.20(+42.86%)
Oct 31, 2016 0.4200 0.4750 0.4100 0.4550 6,062,746 +0.05(+12.35%)
Oct 28, 2016 0.3700 0.4400 0.3550 0.4050 6,466,417 +0.08(+22.73%)
Oct 27, 2016 0.3600 0.3600 0.3250 0.3300 3,336,283 -0.03(-8.33%)
Oct 26, 2016 0.3800 0.4100 0.3200 0.3600 5,626,984 -0.04(-10.00%)
Oct 25, 2016 0.3800 0.4300 0.3800 0.4000 1,948,045 -0.04(-9.09%)
Oct 24, 2016 0.4700 0.4850 0.3500 0.4400 6,521,354 -0.03(-6.38%)
Oct 21, 2016 0.4300 0.5400 0.4300 0.4700 8,480,769 +0.02(+4.44%)
Oct 20, 2016 0.5000 0.5700 0.2350 0.4500 31,090,572 -0.20(-30.77%)
Oct 19, 2016 0.8000 0.8200 0.5300 0.6500 5,125,486 -0.15(-18.75%)
Oct 18, 2016 0.8200 0.8200 0.7900 0.8000 1,851,456 -0.01(-1.23%)
Oct 17, 2016 0.8100 0.8500 0.8000 0.8100 1,315,799 +0.00(+0.00%)
Oct 14, 2016 0.8000 0.8300 0.7900 0.8100 2,650,102 +0.01(+1.25%)
Oct 13, 2016 0.7600 0.8200 0.7400 0.8000 2,655,193 +0.05(+6.67%)
Oct 12, 2016 0.7800 0.8100 0.7400 0.7500 1,749,015 -0.04(-5.06%)
Oct 11, 2016 0.8600 0.8900 0.7800 0.7900 2,704,201 -0.06(-7.06%)
Oct 07, 2016 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
Oct 06, 2016 0.7600 0.9400 0.6900 0.8400 8,000,461 +0.17(+25.37%)
Oct 05, 2016 0.3750 0.6700 0.3650 0.6700 6,310,572 +0.30(+81.08%)
Oct 04, 2016 0.3100 0.4150 0.3050 0.3700 7,460,128 +0.08(+25.42%)
Oct 03, 2016 0.2450 0.2950 0.2400 0.2950 3,911,295 +0.06(+25.53%)
Sep 30, 2016 0.2350 0.2400 0.2150 0.2350 3,332,910 +0.02(+11.90%)
Sep 29, 2016 0.1600 0.2100 0.1600 0.2100 2,908,593 +0.05(+31.25%)
Sep 28, 2016 0.1450 0.1600 0.1450 0.1600 577,403 +0.01(+3.23%)
Sep 27, 2016 0.1600 0.1600 0.1400 0.1550 849,786 -0.01(-3.13%)
Sep 26, 2016 0.1600 0.1650 0.1550 0.1600 497,918 -0.01(-3.03%)
Sep 23, 2016 0.1700 0.1700 0.1600 0.1650 543,500 +0.00(+0.00%)
Sep 22, 2016 0.1650 0.1750 0.1600 0.1650 1,581,420 +0.00(+0.00%)
Sep 21, 2016 0.1700 0.1700 0.1550 0.1650 912,582 +0.00(+0.00%)
Sep 20, 2016 0.1600 0.1750 0.1550 0.1650 1,125,310 +0.01(+6.45%)
Sep 19, 2016 0.1500 0.1600 0.1500 0.1550 944,058 -0.01(-3.13%)
Sep 16, 2016 0.1650 0.1650 0.1500 0.1600 898,156 -0.01(-3.03%)
Sep 15, 2016 0.1600 0.1650 0.1550 0.1650 503,882 +0.01(+6.45%)
Sep 14, 2016 0.1550 0.1600 0.1500 0.1550 404,603 +0.00(+0.00%)
Sep 13, 2016 0.1650 0.1650 0.1500 0.1550 720,026 -0.02(-8.82%)
Sep 12, 2016 0.1450 0.1700 0.1400 0.1700 2,100,358 +0.03(+21.43%)
Sep 09, 2016 0.1550 0.1600 0.1350 0.1400 1,757,905 -0.02(-15.15%)
Sep 08, 2016 0.1700 0.1850 0.1550 0.1650 2,777,992 -0.01(-8.33%)
Sep 07, 2016 0.1550 0.1900 0.1550 0.1800 4,301,771 +0.04(+28.57%)
Sep 06, 2016 0.1400 0.1550 0.1350 0.1400 4,383,177 +0.02(+12.00%)
Sep 02, 2016 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
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.