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 (%)
Jan 31, 2018 0.3800 0.3950 0.3800 0.3950 45,730 +0.02(+3.95%)
Jan 30, 2018 0.4000 0.4150 0.3800 0.3800 263,377 -0.02(-5.00%)
Jan 29, 2018 0.4000 0.4000 0.3900 0.4000 93,717 +0.01(+1.27%)
Jan 26, 2018 0.3800 0.4000 0.3800 0.3950 142,255 +0.00(+0.00%)
Jan 25, 2018 0.3900 0.4000 0.3850 0.3950 83,644 +0.01(+1.28%)
Jan 24, 2018 0.4150 0.4150 0.3850 0.3900 171,551 -0.01(-2.50%)
Jan 23, 2018 0.4250 0.4250 0.3950 0.4000 326,220 -0.02(-4.76%)
Jan 22, 2018 0.4100 0.4300 0.4100 0.4200 197,195 -0.01(-1.18%)
Jan 19, 2018 0.4250 0.4250 0.4050 0.4250 83,057 +0.01(+1.19%)
Jan 18, 2018 0.4300 0.4300 0.4000 0.4200 370,635 -0.01(-2.33%)
Jan 17, 2018 0.4300 0.4300 0.4250 0.4300 114,519 +0.00(+0.00%)
Jan 16, 2018 0.4400 0.4400 0.4300 0.4300 193,306 +0.00(+0.00%)
Jan 15, 2018 0.4250 0.4500 0.4250 0.4300 164,050 +0.00(+0.00%)
Jan 12, 2018 0.4250 0.4300 0.4200 0.4300 166,250 +0.01(+1.18%)
Jan 11, 2018 0.4200 0.4400 0.4200 0.4250 64,015 +0.01(+1.19%)
Jan 10, 2018 0.4350 0.4400 0.4200 0.4200 204,114 -0.02(-4.55%)
Jan 09, 2018 0.4700 0.4700 0.4400 0.4400 137,345 -0.01(-2.22%)
Jan 08, 2018 0.4550 0.4700 0.4400 0.4500 358,201 +0.01(+2.27%)
Jan 05, 2018 0.4250 0.4450 0.4250 0.4400 212,187 +0.01(+1.15%)
Jan 04, 2018 0.4200 0.4500 0.4200 0.4350 376,503 +0.01(+1.16%)
Jan 03, 2018 0.4500 0.4500 0.4200 0.4300 454,877 +0.00(+0.00%)
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.