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 (%)
Jun 30, 2014 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jun 27, 2014 0.0800 0.1000 0.0800 0.1000 12,513 +0.00(+0.00%)
Jun 26, 2014 0.0800 0.1000 0.0800 0.1000 150,700 +0.02(+25.00%)
Jun 25, 2014 0.0750 0.0800 0.0750 0.0800 30,000 +0.01(+6.67%)
Jun 24, 2014 0.0650 0.0800 0.0650 0.0750 44,336 +0.00(+7.14%)
Jun 23, 2014 0.0700 0.0700 0.0650 0.0700 159,800 +0.00(+0.00%)
Jun 20, 2014 0.0700 0.0700 0.0700 0.0700 95,300 +0.00(+0.00%)
Jun 19, 2014 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Jun 18, 2014 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-12.50%)
Jun 13, 2014 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jun 12, 2014 0.0700 0.0750 0.0700 0.0700 48,819 -0.00(-6.67%)
Jun 11, 2014 0.0700 0.0750 0.0700 0.0750 11,000 +0.00(+7.14%)
Jun 09, 2014 0.0700 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 06, 2014 0.0700 0.0750 0.0700 0.0750 117,249 +0.00(+7.14%)
Jun 04, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 03, 2014 0.0700 0.0700 0.0700 0.0700 5,800 +0.02(+27.27%)
Jun 02, 2014 0.0700 0.0700 0.0550 0.0550 4,500 -0.00(-8.33%)
May 30, 2014 0.0600 0.0600 0.0600 0.0600 16,100 +0.00(+9.09%)
May 29, 2014 0.0700 0.0700 0.0550 0.0550 112,000 -0.01(-15.38%)
May 28, 2014 0.0700 0.0700 0.0650 0.0650 188,000 -0.01(-18.75%)
May 27, 2014 0.0650 0.0800 0.0650 0.0800 199,150 +0.01(+14.29%)
May 26, 2014 0.0700 0.0700 0.0650 0.0700 54,150 +0.00(+0.00%)
May 23, 2014 0.0700 0.0700 0.0700 0.0700 4,307 +0.00(+0.00%)
May 22, 2014 0.0550 0.0700 0.0550 0.0700 123,100 +0.00(+0.00%)
May 21, 2014 0.0650 0.0700 0.0650 0.0700 14,300 -0.00(-6.67%)
May 20, 2014 0.0750 0.0750 0.0750 0.0750 10,700 +0.01(+15.38%)
May 16, 2014 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
May 15, 2014 0.0600 0.0600 0.0600 0.0600 44,999 +0.00(+0.00%)
May 14, 2014 0.0600 0.0600 0.0600 0.0600 1,210 -0.01(-7.69%)
May 13, 2014 0.0650 0.0700 0.0650 0.0650 44,500 -0.01(-7.14%)
May 12, 2014 0.0700 0.0700 0.0700 0.0700 1,500 +0.00(+0.00%)
May 09, 2014 0.0700 0.0700 0.0700 0.0700 18,500 +0.01(+7.69%)
May 08, 2014 0.0600 0.0650 0.0550 0.0650 162,650 +0.01(+18.18%)
May 07, 2014 0.0600 0.0600 0.0550 0.0550 89,000 -0.01(-15.38%)
May 05, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 02, 2014 0.0700 0.0700 0.0650 0.0650 209,230 +0.00(+0.00%)
May 01, 2014 0.0650 0.0650 0.0650 0.0650 4,398 +0.01(+8.33%)
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%)
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.