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 (%)
Jun 30, 2017 0.8100 0.8300 0.8100 0.8300 174,209 +0.02(+2.47%)
Jun 29, 2017 0.8100 0.8300 0.8000 0.8100 167,112 -0.02(-2.41%)
Jun 28, 2017 0.7900 0.8300 0.7900 0.8300 311,659 +0.04(+5.06%)
Jun 27, 2017 0.7900 0.7900 0.7800 0.7900 113,759 -0.01(-1.25%)
Jun 26, 2017 0.8000 0.8000 0.7900 0.8000 216,323 -0.01(-1.23%)
Jun 23, 2017 0.8000 0.8100 0.7900 0.8100 204,996 +0.01(+1.25%)
Jun 22, 2017 0.7900 0.8100 0.7900 0.8000 242,316 -0.01(-1.23%)
Jun 21, 2017 0.8000 0.8200 0.8000 0.8100 135,165 +0.01(+1.25%)
Jun 20, 2017 0.8000 0.8200 0.8000 0.8000 138,455 +0.01(+1.27%)
Jun 19, 2017 0.8200 0.8200 0.7900 0.7900 351,523 -0.03(-3.66%)
Jun 16, 2017 0.8500 0.8700 0.7800 0.8200 1,624,296 +0.02(+2.50%)
Jun 15, 2017 0.8000 0.8000 0.7600 0.8000 475,666 -0.01(-1.23%)
Jun 14, 2017 0.8100 0.8100 0.8000 0.8100 248,844 +0.00(+0.00%)
Jun 13, 2017 0.8300 0.8300 0.8100 0.8100 290,160 -0.02(-2.41%)
Jun 12, 2017 0.8600 0.8600 0.8100 0.8300 447,188 -0.03(-3.49%)
Jun 09, 2017 0.8800 0.8900 0.8600 0.8600 386,248 -0.03(-3.37%)
Jun 08, 2017 0.8500 0.8900 0.8500 0.8900 540,071 +0.06(+7.23%)
Jun 07, 2017 0.8200 0.8300 0.7700 0.8300 474,483 -0.01(-1.19%)
Jun 06, 2017 0.8800 0.8800 0.8200 0.8400 690,978 -0.06(-6.67%)
Jun 05, 2017 0.9000 0.9000 0.8800 0.9000 117,425 +0.02(+2.27%)
Jun 02, 2017 0.8900 0.9000 0.8800 0.8800 264,386 -0.01(-1.12%)
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.