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 31, 2018 0.3450 0.3500 0.3200 0.3300 234,589 -0.02(-5.71%)
May 30, 2018 0.3550 0.3650 0.3500 0.3500 91,650 -0.03(-7.89%)
May 29, 2018 0.3850 0.3850 0.3750 0.3800 58,550 -0.01(-1.30%)
May 28, 2018 0.3800 0.4000 0.3750 0.3850 124,057 -0.01(-1.28%)
May 25, 2018 0.3600 0.3900 0.3400 0.3900 305,374 +0.04(+11.43%)
May 24, 2018 0.3550 0.3700 0.3500 0.3500 8,200 -0.02(-5.41%)
May 23, 2018 0.3850 0.3850 0.3700 0.3700 58,355 -0.02(-3.90%)
May 22, 2018 0.3850 0.3850 0.3800 0.3850 83,479 -0.01(-1.28%)
May 18, 2018 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
May 17, 2018 0.3550 0.3700 0.3500 0.3700 32,260 +0.02(+5.71%)
May 16, 2018 0.3450 0.3550 0.3400 0.3500 121,255 +0.00(+0.00%)
May 15, 2018 0.3550 0.3600 0.3400 0.3500 65,490 +0.00(+0.00%)
May 14, 2018 0.3750 0.3750 0.3500 0.3500 97,386 -0.01(-2.78%)
May 11, 2018 0.3700 0.3750 0.3600 0.3600 296,350 +0.00(+0.00%)
May 10, 2018 0.3900 0.3900 0.3600 0.3600 167,100 -0.03(-7.69%)
May 09, 2018 0.3900 0.3900 0.3700 0.3900 46,375 +0.02(+5.41%)
May 08, 2018 0.3850 0.3900 0.3700 0.3700 254,177 -0.03(-7.50%)
May 07, 2018 0.4050 0.4050 0.3900 0.4000 92,000 +0.02(+3.90%)
May 04, 2018 0.3900 0.3950 0.3800 0.3850 85,436 -0.01(-2.53%)
May 03, 2018 0.3800 0.4000 0.3800 0.3950 108,795 +0.01(+1.28%)
May 02, 2018 0.3950 0.4000 0.3800 0.3900 229,495 -0.01(-2.50%)
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.