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 (%)
Apr 30, 2014 0.0600 0.0600 0.0600 0.0600 53,839 +0.00(+0.00%)
Apr 28, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 22, 2014 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Apr 21, 2014 0.0700 0.0700 0.0650 0.0700 154,800 +0.00(+0.00%)
Apr 17, 2014 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Apr 15, 2014 0.0850 0.0850 0.0850 400 +0.01(+6.25%)
Apr 14, 2014 0.0750 0.0800 0.0750 0.0800 129,850 +0.01(+6.67%)
Apr 11, 2014 0.0700 0.0750 0.0700 0.0750 30,000 +0.00(+7.14%)
Apr 10, 2014 0.0700 0.0700 0.0700 0.0700 312,000 -0.00(-6.67%)
Apr 07, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 04, 2014 0.0750 0.0750 0.0750 0.0750 110,700 +0.00(+0.00%)
Apr 03, 2014 0.0750 0.0750 0.0750 0.0750 12,209 +0.00(+0.00%)
Apr 01, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 31, 2014 0.0700 0.0750 0.0700 0.0750 223,313 +0.00(+0.00%)
Mar 28, 2014 0.0700 0.0750 0.0700 0.0750 291,800 +0.01(+15.38%)
Mar 27, 2014 0.0700 0.0700 0.0650 0.0650 49,544 +0.00(+0.00%)
Mar 26, 2014 0.0700 0.0700 0.0650 0.0650 167,425 -0.01(-13.33%)
Mar 25, 2014 0.0750 0.0800 0.0700 0.0750 90,866 +0.00(+0.00%)
Mar 24, 2014 0.0800 0.0800 0.0700 0.0750 149,714 +0.00(+0.00%)
Mar 21, 2014 0.0600 0.0750 0.0600 0.0750 320,000 +0.01(+25.00%)
Mar 20, 2014 0.0700 0.0700 0.0550 0.0600 315,500 -0.01(-20.00%)
Mar 19, 2014 0.0700 0.0750 0.0700 0.0750 36,000 +0.00(+7.14%)
Mar 17, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Mar 14, 2014 0.0700 0.0700 0.0650 0.0650 28,500 -0.01(-7.14%)
Mar 13, 2014 0.0700 0.0700 0.0700 0.0700 71,900 +0.00(+0.00%)
Mar 12, 2014 0.0850 0.0850 0.0650 0.0700 149,500 -0.01(-17.65%)
Mar 11, 2014 0.0950 0.0950 0.0800 0.0850 183,594 +0.00(+0.00%)
Mar 10, 2014 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Mar 07, 2014 0.0850 0.0850 0.0850 0.0850 2,500 +0.00(+0.00%)
Mar 05, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 04, 2014 0.0950 0.0950 0.0800 0.0850 46,300 -0.01(-15.00%)
Mar 03, 2014 0.0950 0.1000 0.0950 0.1000 68,100 +0.01(+17.65%)
Feb 28, 2014 0.0850 0.1000 0.0850 0.0850 19,600 -0.00(-5.56%)
Feb 27, 2014 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Feb 26, 2014 0.0900 0.0900 0.0900 0.0900 11,000 -0.01(-5.26%)
Feb 21, 2014 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 20, 2014 0.1000 0.1000 0.0950 0.0950 208,000 -0.01(-5.00%)
Feb 19, 2014 0.1000 0.1000 0.1000 0.1000 11,000 -0.01(-9.09%)
Feb 18, 2014 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Feb 14, 2014 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Feb 13, 2014 0.1000 0.1300 0.1000 0.1000 50,875 +0.00(+0.00%)
Feb 12, 2014 0.1000 0.1000 0.1000 0.1000 29,000 +0.01(+11.11%)
Feb 11, 2014 0.0900 0.1000 0.0900 0.0900 7,540 +0.00(+0.00%)
Feb 10, 2014 0.0900 0.1000 0.0900 0.0900 21,000 -0.01(-10.00%)
Feb 07, 2014 0.0850 0.1000 0.0850 0.1000 71,085 +0.01(+17.65%)
Feb 06, 2014 0.0850 0.0850 0.0850 0.0850 29,000 +0.00(+0.00%)
Feb 05, 2014 0.0800 0.0850 0.0800 0.0850 13,450 +0.00(+0.00%)
Feb 04, 2014 0.0850 0.0850 0.0850 0.0850 21,500 +0.00(+0.00%)
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.