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 (%)
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%)
Sep 01, 2016 0.0900 0.1050 0.0900 0.1000 1,502,493 +0.01(+11.11%)
Aug 31, 2016 0.0900 0.0900 0.0850 0.0900 374,889 +0.00(+0.00%)
Aug 30, 2016 0.0900 0.0900 0.0850 0.0900 235,444 +0.00(+0.00%)
Aug 29, 2016 0.0800 0.0900 0.0800 0.0900 622,552 +0.01(+12.50%)
Aug 26, 2016 0.0900 0.0900 0.0800 0.0800 1,974,900 -0.01(-11.11%)
Aug 25, 2016 0.0800 0.0900 0.0800 0.0900 768,825 +0.01(+12.50%)
Aug 24, 2016 0.0800 0.0800 0.0800 0.0800 199,662 -0.01(-5.88%)
Aug 23, 2016 0.0850 0.0850 0.0800 0.0850 251,000 +0.00(+0.00%)
Aug 22, 2016 0.0850 0.0850 0.0850 0.0850 101,000 +0.00(+0.00%)
Aug 19, 2016 0.0800 0.0850 0.0800 0.0850 149,500 +0.00(+0.00%)
Aug 18, 2016 0.0800 0.0850 0.0800 0.0850 33,000 +0.01(+6.25%)
Aug 17, 2016 0.0850 0.0850 0.0800 0.0800 238,000 -0.01(-5.88%)
Aug 16, 2016 0.0850 0.0850 0.0800 0.0850 73,500 +0.00(+0.00%)
Aug 15, 2016 0.0850 0.0900 0.0850 0.0850 187,750 +0.01(+6.25%)
Aug 12, 2016 0.0850 0.0850 0.0800 0.0800 567,500 -0.01(-5.88%)
Aug 11, 2016 0.0850 0.0850 0.0800 0.0850 400,175 +0.00(+0.00%)
Aug 10, 2016 0.0850 0.0900 0.0850 0.0850 267,500 +0.00(+0.00%)
Aug 09, 2016 0.0850 0.0850 0.0800 0.0850 20,000 +0.01(+6.25%)
Aug 08, 2016 0.0850 0.0850 0.0800 0.0800 200,500 -0.01(-11.11%)
Aug 05, 2016 0.0850 0.0900 0.0850 0.0900 97,000 +0.00(+5.88%)
Aug 04, 2016 0.0850 0.0850 0.0800 0.0850 129,000 +0.01(+6.25%)
Aug 03, 2016 0.0800 0.0850 0.0800 0.0800 193,000 +0.01(+6.67%)
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.