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 (%)
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%)
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%)
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.