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 (%)
Mar 31, 2017 0.8300 0.8400 0.8000 0.8000 1,820,036 -0.05(-5.88%)
Mar 30, 2017 0.8700 0.8800 0.8200 0.8500 2,350,400 -0.02(-2.30%)
Mar 29, 2017 0.8800 0.9000 0.8300 0.8700 3,288,024 +0.04(+4.82%)
Mar 28, 2017 1.150 1.180 0.8100 0.8300 9,560,568 -0.11(-11.70%)
Mar 23, 2017 0.9400 0.9400 0.9400 0 +0.02(+2.17%)
Mar 22, 2017 0.8400 0.9500 0.8100 0.9200 4,208,773 +0.13(+16.46%)
Mar 21, 2017 0.7500 0.7900 0.7500 0.7900 1,347,556 +0.04(+5.33%)
Mar 20, 2017 0.7300 0.7500 0.7300 0.7500 638,310 +0.02(+2.74%)
Mar 17, 2017 0.7200 0.7300 0.7200 0.7300 398,768 +0.02(+2.82%)
Mar 16, 2017 0.7100 0.7100 0.6900 0.7100 195,801 +0.01(+1.43%)
Mar 15, 2017 0.7100 0.7200 0.7000 0.7000 209,854 -0.01(-1.41%)
Mar 14, 2017 0.7100 0.7100 0.7000 0.7100 457,593 +0.00(+0.00%)
Mar 13, 2017 0.7100 0.7100 0.7000 0.7100 306,239 +0.01(+1.43%)
Mar 10, 2017 0.7200 0.7300 0.6800 0.7000 1,425,322 -0.01(-1.41%)
Mar 09, 2017 0.7100 0.7100 0.6900 0.7100 294,519 +0.01(+1.43%)
Mar 08, 2017 0.6900 0.7000 0.6900 0.7000 239,681 +0.01(+1.45%)
Mar 07, 2017 0.6900 0.6900 0.6800 0.6900 192,198 +0.01(+1.47%)
Mar 06, 2017 0.7000 0.7000 0.6800 0.6800 400,682 -0.02(-2.86%)
Mar 03, 2017 0.6900 0.7100 0.6800 0.7000 682,111 +0.01(+1.45%)
Mar 02, 2017 0.7000 0.7000 0.6700 0.6900 849,113 -0.01(-1.43%)
Mar 01, 2017 0.7100 0.7100 0.6900 0.7000 615,945 +0.00(+0.00%)
Feb 28, 2017 0.7200 0.7200 0.7000 0.7000 366,336 -0.03(-4.11%)
Feb 27, 2017 0.7400 0.7400 0.7200 0.7300 957,193 +0.01(+1.39%)
Feb 24, 2017 0.7300 0.7400 0.7200 0.7200 708,713 +0.00(+0.00%)
Feb 23, 2017 0.7100 0.7500 0.7100 0.7200 2,703,947 +0.02(+2.86%)
Feb 22, 2017 0.6900 0.7100 0.6900 0.7000 618,733 -0.01(-1.41%)
Feb 21, 2017 0.7100 0.7200 0.7000 0.7100 1,066,325 +0.02(+2.90%)
Feb 17, 2017 0.6900 0.6900 0.6900 0 -0.02(-2.82%)
Feb 16, 2017 0.6900 0.7100 0.6800 0.7100 455,347 +0.02(+2.90%)
Feb 15, 2017 0.6900 0.7000 0.6700 0.6900 245,323 +0.00(+0.00%)
Feb 14, 2017 0.7200 0.7200 0.6900 0.6900 574,937 -0.02(-2.82%)
Feb 13, 2017 0.7300 0.7300 0.7000 0.7100 908,891 -0.02(-2.74%)
Feb 10, 2017 0.7100 0.7300 0.6800 0.7300 790,629 +0.04(+5.80%)
Feb 09, 2017 0.7000 0.7200 0.6800 0.6900 1,339,257 -0.03(-4.17%)
Feb 08, 2017 0.7200 0.7200 0.6400 0.7200 1,327,065 +0.00(+0.00%)
Feb 07, 2017 0.7700 0.7700 0.7200 0.7200 1,316,665 -0.06(-7.69%)
Feb 06, 2017 0.7600 0.8400 0.7400 0.7800 4,510,723 +0.05(+6.85%)
Feb 03, 2017 0.7200 0.7500 0.7200 0.7300 822,651 +0.01(+1.39%)
Feb 02, 2017 0.7800 0.7800 0.7000 0.7200 2,293,588 -0.05(-6.49%)
Feb 01, 2017 0.7400 0.7700 0.7400 0.7700 1,226,346 +0.02(+2.67%)
Jan 31, 2017 0.7300 0.7500 0.7300 0.7500 253,597 +0.01(+1.35%)
Jan 30, 2017 0.7400 0.7600 0.7300 0.7400 740,951 +0.01(+1.37%)
Jan 27, 2017 0.7400 0.7600 0.7200 0.7300 779,418 +0.01(+1.39%)
Jan 26, 2017 0.7200 0.7300 0.7100 0.7200 438,387 +0.00(+0.00%)
Jan 25, 2017 0.7100 0.7500 0.7100 0.7200 749,879 +0.01(+1.41%)
Jan 24, 2017 0.7200 0.7300 0.7000 0.7100 303,830 -0.02(-2.74%)
Jan 23, 2017 0.7200 0.7300 0.6900 0.7300 531,716 +0.01(+1.39%)
Jan 20, 2017 0.6900 0.7200 0.6800 0.7200 372,336 +0.04(+5.88%)
Jan 19, 2017 0.7300 0.7300 0.6700 0.6800 1,378,071 -0.05(-6.85%)
Jan 18, 2017 0.7200 0.7400 0.7200 0.7300 263,635 +0.01(+1.39%)
Jan 17, 2017 0.7300 0.7300 0.7200 0.7200 278,232 -0.02(-2.70%)
Jan 16, 2017 0.7700 0.7700 0.7200 0.7400 1,060,389 -0.03(-3.90%)
Jan 13, 2017 0.7700 0.8000 0.7600 0.7700 515,472 +0.00(+0.00%)
Jan 12, 2017 0.7600 0.7700 0.7500 0.7700 341,018 +0.00(+0.00%)
Jan 11, 2017 0.7500 0.7700 0.7400 0.7700 1,109,782 +0.04(+5.48%)
Jan 10, 2017 0.7200 0.7500 0.7200 0.7300 522,014 +0.00(+0.00%)
Jan 09, 2017 0.7500 0.7600 0.7300 0.7300 627,431 -0.02(-2.67%)
Jan 06, 2017 0.7400 0.7500 0.7200 0.7500 818,266 +0.01(+1.35%)
Jan 05, 2017 0.7700 0.7700 0.6900 0.7400 2,326,391 -0.03(-3.90%)
Jan 04, 2017 0.8300 0.8500 0.7700 0.7700 2,141,864 -0.06(-7.23%)
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.