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 (%)
Jan 30, 2015 0.1650 0.1650 0.1650 0.1650 500 +0.01(+6.45%)
Jan 29, 2015 0.1600 0.1600 0.1550 0.1550 110,225 -0.01(-6.06%)
Jan 28, 2015 0.1600 0.1700 0.1600 0.1650 174,100 +0.02(+10.00%)
Jan 27, 2015 0.1500 0.1600 0.1500 0.1500 13,050 -0.01(-3.23%)
Jan 26, 2015 0.1550 0.1550 0.1500 0.1550 167,791 +0.00(+0.00%)
Jan 23, 2015 0.1500 0.1550 0.1500 0.1550 85,600 -0.01(-3.13%)
Jan 22, 2015 0.1600 0.1600 0.1450 0.1600 19,100 +0.00(+0.00%)
Jan 21, 2015 0.1550 0.1600 0.1550 0.1600 5,300 +0.00(+0.00%)
Jan 20, 2015 0.1600 0.1600 0.1600 0.1600 16,000 +0.00(+0.00%)
Jan 19, 2015 0.1550 0.1600 0.1450 0.1600 9,020 +0.01(+6.67%)
Jan 16, 2015 0.1400 0.1500 0.1400 0.1500 17,550 +0.01(+7.14%)
Jan 15, 2015 0.1450 0.1450 0.1400 0.1400 30,900 -0.02(-12.50%)
Jan 14, 2015 0.1600 0.1600 0.1600 0.1600 500 +0.02(+10.34%)
Jan 13, 2015 0.1500 0.1500 0.1450 0.1450 20,500 +0.00(+0.00%)
Jan 12, 2015 0.1550 0.1550 0.1450 0.1450 62,391 -0.02(-9.38%)
Jan 09, 2015 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-5.88%)
Jan 08, 2015 0.1650 0.1750 0.1650 0.1700 64,000 +0.02(+13.33%)
Jan 07, 2015 0.1650 0.1650 0.1500 0.1500 95,000 -0.02(-9.09%)
Jan 06, 2015 0.1600 0.1700 0.1550 0.1650 173,950 +0.02(+10.00%)
Jan 05, 2015 0.1750 0.1750 0.1500 0.1500 62,500 -0.02(-14.29%)
Jan 02, 2015 0.1700 0.1800 0.1500 0.1750 53,600 -0.01(-2.78%)
Dec 31, 2014 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Dec 30, 2014 0.1300 0.1500 0.1300 0.1500 70,000 +0.02(+15.38%)
Dec 29, 2014 0.1200 0.1300 0.1200 0.1300 12,700 -0.01(-3.70%)
Dec 23, 2014 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Dec 22, 2014 0.1400 0.1450 0.1250 0.1250 53,500 -0.02(-10.71%)
Dec 19, 2014 0.1300 0.1400 0.1300 0.1400 55,000 -0.02(-12.50%)
Dec 18, 2014 0.1500 0.1750 0.1500 0.1600 106,250 +0.01(+6.67%)
Dec 17, 2014 0.1500 0.1500 0.1500 0.1500 376,000 +0.01(+3.45%)
Dec 16, 2014 0.1400 0.1450 0.1250 0.1450 18,000 +0.00(+3.57%)
Dec 15, 2014 0.1400 0.1400 0.1050 0.1400 151,825 +0.01(+7.69%)
Dec 12, 2014 0.1500 0.1500 0.1300 0.1300 80,500 -0.02(-13.33%)
Dec 11, 2014 0.1500 0.1500 0.1500 0.1500 82,000 +0.00(+0.00%)
Dec 10, 2014 0.1500 0.1500 0.1450 0.1500 182,000 +0.00(+0.00%)
Dec 08, 2014 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 04, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 03, 2014 0.1600 0.1600 0.1400 0.1400 27,000 -0.03(-20.00%)
Dec 01, 2014 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Nov 28, 2014 0.1500 0.1700 0.1500 0.1700 101,750 +0.03(+17.24%)
Nov 27, 2014 0.1600 0.1600 0.1450 0.1450 32,800 -0.01(-3.33%)
Nov 26, 2014 0.1500 0.1500 0.1500 0.1500 30,000 -0.01(-3.23%)
Nov 25, 2014 0.1600 0.1600 0.1550 0.1550 16,000 -0.02(-8.82%)
Nov 24, 2014 0.1600 0.1700 0.1450 0.1700 64,500 -0.00(-2.86%)
Nov 20, 2014 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 18, 2014 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 17, 2014 0.1750 0.1750 0.1550 0.1750 69,650 -0.01(-2.78%)
Nov 14, 2014 0.1750 0.1800 0.1750 0.1800 121,356 +0.01(+2.86%)
Nov 12, 2014 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Nov 11, 2014 0.1500 0.1600 0.1450 0.1600 58,500 +0.01(+6.67%)
Nov 10, 2014 0.1600 0.1600 0.1500 0.1500 59,500 -0.01(-6.25%)
Nov 07, 2014 0.1600 0.1600 0.1600 0.1600 175,000 -0.01(-3.03%)
Nov 06, 2014 0.1650 0.1700 0.1650 0.1650 28,000 +0.01(+3.13%)
Nov 05, 2014 0.1650 0.1700 0.1600 0.1600 18,000 -0.01(-5.88%)
Nov 04, 2014 0.1750 0.1750 0.1600 0.1700 56,000 +0.01(+6.25%)
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.