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, 2020 0.5400 0.5600 0.4700 0.4750 1,695,964 -0.06(-10.38%)
Mar 30, 2020 0.5500 0.5500 0.5300 0.5300 1,214,480 -0.03(-5.36%)
Mar 27, 2020 0.5300 0.5700 0.5000 0.5600 729,366 +0.01(+1.82%)
Mar 26, 2020 0.6000 0.6400 0.5300 0.5500 1,438,783 -0.05(-8.33%)
Mar 25, 2020 0.5000 0.6000 0.4950 0.6000 2,026,814 +0.13(+29.03%)
Mar 24, 2020 0.4650 0.4850 0.4500 0.4650 1,088,841 +0.05(+10.71%)
Mar 23, 2020 0.4500 0.4500 0.4000 0.4200 1,294,208 -0.03(-5.62%)
Mar 20, 2020 0.4550 0.4700 0.4150 0.4450 1,377,041 +0.03(+5.95%)
Mar 19, 2020 0.3750 0.4300 0.3500 0.4200 2,490,375 +0.08(+23.53%)
Mar 18, 2020 0.3900 0.4100 0.3250 0.3400 2,426,548 -0.07(-18.07%)
Mar 17, 2020 0.4550 0.4650 0.3950 0.4150 1,988,896 -0.02(-3.49%)
Mar 16, 2020 0.4550 0.5000 0.4200 0.4300 3,749,642 -0.12(-21.82%)
Mar 13, 2020 0.6200 0.6300 0.5300 0.5500 2,198,504 +0.00(+0.00%)
Mar 12, 2020 0.5300 0.6100 0.5300 0.5500 2,312,358 -0.12(-17.91%)
Mar 11, 2020 0.7500 0.7600 0.6300 0.6700 1,895,095 -0.13(-16.25%)
Mar 10, 2020 0.7500 0.8200 0.7200 0.8000 2,230,008 +0.11(+15.94%)
Mar 09, 2020 0.7800 0.7800 0.6700 0.6900 2,132,417 -0.18(-20.69%)
Mar 06, 2020 0.8700 0.8800 0.8200 0.8700 1,472,545 -0.04(-4.40%)
Mar 05, 2020 0.9100 0.9100 0.8800 0.9100 926,386 -0.04(-4.21%)
Mar 04, 2020 0.9400 0.9500 0.8900 0.9500 1,125,924 +0.04(+4.40%)
Mar 03, 2020 0.9700 1.000 0.8800 0.9100 2,260,879 -0.02(-2.15%)
Mar 02, 2020 0.8600 0.9600 0.8500 0.9300 3,591,751 +0.13(+16.25%)
Feb 28, 2020 0.8600 0.9000 0.8000 0.8000 3,780,154 -0.21(-20.79%)
Feb 27, 2020 1.010 1.030 0.9600 1.010 1,851,775 -0.09(-8.18%)
Feb 26, 2020 0.9900 1.150 0.9600 1.100 3,280,711 +0.04(+3.77%)
Feb 25, 2020 1.070 1.080 0.9900 1.060 1,504,199 +0.05(+4.95%)
Feb 24, 2020 1.060 1.090 1.000 1.010 2,128,300 -0.18(-15.13%)
Feb 21, 2020 1.220 1.230 1.140 1.190 2,099,770 -0.05(-4.03%)
Feb 20, 2020 1.140 1.250 1.130 1.240 6,102,570 +0.14(+12.73%)
Feb 19, 2020 1.020 1.100 1.000 1.100 4,655,457 +0.15(+15.79%)
Feb 18, 2020 0.9100 1.000 0.9100 0.9500 1,355,158 +0.08(+9.20%)
Feb 14, 2020 0.8700 0.8700 0.8700 0 +0.01(+1.16%)
Feb 13, 2020 0.8600 0.8700 0.8500 0.8600 154,149 +0.01(+1.18%)
Feb 12, 2020 0.8700 0.8900 0.8500 0.8500 279,624 -0.04(-4.49%)
Feb 11, 2020 0.8900 0.9000 0.8800 0.8900 208,880 +0.01(+1.14%)
Feb 10, 2020 0.9300 0.9300 0.8800 0.8800 295,582 -0.04(-4.35%)
Feb 07, 2020 0.9400 0.9400 0.9100 0.9200 246,867 -0.02(-2.13%)
Feb 06, 2020 0.9200 0.9500 0.9100 0.9400 860,691 +0.04(+4.44%)
Feb 05, 2020 0.8800 0.9000 0.8800 0.9000 235,547 +0.03(+3.45%)
Feb 04, 2020 0.8700 0.8900 0.8600 0.8700 232,407 -0.01(-1.14%)
Feb 03, 2020 0.8600 0.9000 0.8600 0.8800 291,949 +0.02(+2.33%)
Jan 31, 2020 0.8800 0.8800 0.8500 0.8600 227,140 -0.02(-2.27%)
Jan 30, 2020 0.8800 0.9000 0.8700 0.8800 360,670 -0.03(-3.30%)
Jan 29, 2020 0.9400 0.9500 0.8900 0.9100 515,430 -0.03(-3.19%)
Jan 28, 2020 0.8700 0.9500 0.8600 0.9400 1,423,136 +0.12(+14.63%)
Jan 27, 2020 0.8800 0.8900 0.8100 0.8200 1,044,187 -0.10(-10.87%)
Jan 24, 2020 0.9700 0.9700 0.9200 0.9200 777,956 -0.01(-1.08%)
Jan 23, 2020 0.9600 0.9600 0.9100 0.9300 829,146 -0.05(-5.10%)
Jan 22, 2020 0.9700 1.010 0.9700 0.9800 1,000,813 +0.04(+4.26%)
Jan 21, 2020 0.9800 0.9900 0.9400 0.9400 651,870 -0.05(-5.05%)
Jan 20, 2020 0.9900 1.000 0.9700 0.9900 653,161 +0.03(+3.13%)
Jan 17, 2020 0.9700 0.9700 0.9500 0.9600 214,279 +0.00(+0.00%)
Jan 16, 2020 0.9800 0.9900 0.9400 0.9600 751,631 -0.01(-1.03%)
Jan 15, 2020 0.9400 0.9700 0.9400 0.9700 1,078,568 +0.04(+4.30%)
Jan 14, 2020 1.020 1.050 0.8800 0.9300 3,945,546 -0.07(-7.00%)
Jan 13, 2020 0.9400 1.030 0.9400 1.000 5,790,854 +0.15(+17.65%)
Jan 10, 2020 0.7900 0.8800 0.7800 0.8500 3,249,016 +0.09(+11.84%)
Jan 09, 2020 0.7600 0.7900 0.7400 0.7600 971,169 +0.01(+1.33%)
Jan 08, 2020 0.7600 0.7900 0.7400 0.7500 470,082 -0.01(-1.32%)
Jan 07, 2020 0.7400 0.7700 0.7300 0.7600 631,412 +0.05(+7.04%)
Jan 06, 2020 0.7100 0.7200 0.6900 0.7100 289,692 -0.01(-1.39%)
Jan 03, 2020 0.7400 0.7500 0.7100 0.7200 612,956 -0.06(-7.69%)
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.