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 (%)
Aug 31, 2017 0.4700 0.5600 0.4700 0.5500 1,315,775 +0.08(+17.02%)
Aug 30, 2017 0.4000 0.5300 0.3800 0.4700 4,414,762 -0.13(-21.67%)
Aug 29, 2017 0.6000 0.6100 0.5900 0.6000 162,310 +0.00(+0.00%)
Aug 28, 2017 0.6000 0.6200 0.5700 0.6000 621,301 +0.00(+0.00%)
Aug 25, 2017 0.6400 0.6400 0.6000 0.6000 512,618 -0.05(-7.69%)
Aug 24, 2017 0.5700 0.6600 0.5400 0.6500 1,586,790 +0.08(+14.04%)
Aug 23, 2017 0.6000 0.6000 0.5300 0.5700 456,041 -0.02(-3.39%)
Aug 22, 2017 0.6100 0.6100 0.5700 0.5900 443,447 -0.02(-3.28%)
Aug 21, 2017 0.5500 0.6100 0.5300 0.6100 362,669 +0.07(+12.96%)
Aug 18, 2017 0.5300 0.5500 0.4650 0.5400 1,165,209 -0.01(-1.82%)
Aug 17, 2017 0.5700 0.5800 0.5300 0.5500 895,997 -0.03(-5.17%)
Aug 16, 2017 0.6100 0.6100 0.5400 0.5800 755,628 -0.04(-6.45%)
Aug 15, 2017 0.5900 0.6200 0.5800 0.6200 180,757 +0.03(+5.08%)
Aug 14, 2017 0.6400 0.6400 0.5800 0.5900 967,372 -0.04(-6.35%)
Aug 11, 2017 0.6200 0.6300 0.6200 0.6300 243,071 +0.01(+1.61%)
Aug 10, 2017 0.6100 0.6200 0.6100 0.6200 225,310 +0.02(+3.33%)
Aug 09, 2017 0.6200 0.6200 0.5900 0.6000 255,898 +0.01(+1.69%)
Aug 08, 2017 0.6200 0.6200 0.5900 0.5900 176,329 -0.01(-1.67%)
Aug 04, 2017 0.6200 0.6300 0.5900 0.6000 416,887 +0.01(+1.69%)
Aug 03, 2017 0.6100 0.6300 0.5900 0.5900 166,245 -0.02(-3.28%)
Aug 02, 2017 0.6300 0.6300 0.6100 0.6100 172,180 -0.02(-3.17%)
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.