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 (%)
Jul 31, 2017 0.6600 0.6600 0.5800 0.6400 413,478 -0.01(-1.54%)
Jul 28, 2017 0.6800 0.6800 0.6400 0.6500 353,567 -0.05(-7.14%)
Jul 27, 2017 0.6300 0.7000 0.6200 0.7000 399,892 +0.07(+11.11%)
Jul 26, 2017 0.6400 0.6400 0.6100 0.6300 253,275 -0.01(-1.56%)
Jul 25, 2017 0.6600 0.6600 0.6200 0.6400 213,148 +0.00(+0.00%)
Jul 24, 2017 0.6400 0.6500 0.6400 0.6400 87,553 +0.00(+0.00%)
Jul 21, 2017 0.6400 0.6400 0.6100 0.6400 300,016 +0.00(+0.00%)
Jul 20, 2017 0.6700 0.6700 0.6500 0.6400 230,347 -0.03(-4.48%)
Jul 19, 2017 0.6400 0.6700 0.6400 0.6700 321,472 +0.03(+4.69%)
Jul 18, 2017 0.6700 0.6800 0.6300 0.6400 617,484 -0.04(-5.88%)
Jul 17, 2017 0.6700 0.6800 0.6400 0.6800 253,318 +0.00(+0.00%)
Jul 14, 2017 0.6900 0.7000 0.6700 0.6800 318,110 -0.01(-1.45%)
Jul 13, 2017 0.7500 0.7500 0.6800 0.6900 540,127 -0.05(-6.76%)
Jul 12, 2017 0.6700 0.7500 0.6400 0.7400 1,172,529 +0.08(+12.12%)
Jul 11, 2017 0.7400 0.7400 0.6500 0.6600 513,966 -0.08(-10.81%)
Jul 10, 2017 0.7600 0.7600 0.7300 0.7400 398,030 -0.04(-5.13%)
Jul 07, 2017 0.7700 0.7900 0.7500 0.7800 143,726 +0.01(+1.30%)
Jul 06, 2017 0.8000 0.8000 0.7700 0.7700 414,231 -0.02(-2.53%)
Jul 05, 2017 0.8000 0.8000 0.7900 0.7900 252,776 -0.02(-2.47%)
Jul 04, 2017 0.8300 0.8300 0.8100 0.8100 136,489 -0.02(-2.41%)
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.