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 31, 2019 0.3250 0.3250 0.3100 0.3200 111,258 +0.00(+0.00%)
Jan 30, 2019 0.3150 0.3200 0.3050 0.3200 146,065 +0.02(+4.92%)
Jan 29, 2019 0.3200 0.3200 0.2900 0.3050 159,291 -0.01(-1.61%)
Jan 28, 2019 0.3150 0.3300 0.3100 0.3100 77,600 +0.01(+1.64%)
Jan 25, 2019 0.2800 0.3050 0.2800 0.3050 314,780 +0.03(+12.96%)
Jan 24, 2019 0.3050 0.3050 0.2700 0.2700 363,494 -0.03(-11.48%)
Jan 23, 2019 0.3050 0.3150 0.3000 0.3050 104,482 +0.01(+1.67%)
Jan 22, 2019 0.3350 0.3400 0.3000 0.3000 532,333 -0.03(-9.09%)
Jan 21, 2019 0.3400 0.3400 0.3300 0.3300 280,543 +0.01(+1.54%)
Jan 18, 2019 0.3250 0.3500 0.3200 0.3250 1,327,127 +0.02(+6.56%)
Jan 17, 2019 0.2650 0.3100 0.2600 0.3050 1,327,026 +0.04(+17.31%)
Jan 16, 2019 0.2250 0.2750 0.2250 0.2600 2,271,906 +0.04(+15.56%)
Jan 15, 2019 0.2050 0.2250 0.2050 0.2250 91,262 +0.02(+7.14%)
Jan 14, 2019 0.2200 0.2200 0.2000 0.2100 223,390 -0.02(-8.70%)
Jan 11, 2019 0.2200 0.2300 0.2100 0.2300 147,850 +0.00(+0.00%)
Jan 10, 2019 0.2200 0.2300 0.2200 0.2300 61,063 +0.02(+9.52%)
Jan 09, 2019 0.2200 0.2200 0.2050 0.2100 28,500 +0.00(+0.00%)
Jan 08, 2019 0.2250 0.2300 0.2050 0.2100 192,455 -0.02(-8.70%)
Jan 07, 2019 0.2100 0.2300 0.2100 0.2300 195,600 +0.02(+6.98%)
Jan 04, 2019 0.2050 0.2150 0.2050 0.2150 86,279 +0.01(+2.38%)
Jan 03, 2019 0.2100 0.2150 0.2050 0.2100 146,632 +0.00(+0.00%)
Jan 02, 2019 0.1850 0.2100 0.1850 0.2100 273,150 +0.02(+13.51%)
Dec 31, 2018 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
Dec 28, 2018 0.2050 0.2050 0.1950 0.1950 114,420 -0.01(-7.14%)
Dec 27, 2018 0.2050 0.2100 0.2000 0.2100 81,790 +0.01(+7.69%)
Dec 24, 2018 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Dec 21, 2018 0.2050 0.2150 0.2000 0.2000 149,533 -0.01(-4.76%)
Dec 20, 2018 0.2100 0.2150 0.2000 0.2100 195,160 +0.01(+2.44%)
Dec 19, 2018 0.2100 0.2200 0.1950 0.2050 370,990 +0.00(+2.50%)
Dec 18, 2018 0.2050 0.2150 0.2000 0.2000 99,951 -0.01(-6.98%)
Dec 17, 2018 0.2000 0.2250 0.2000 0.2150 303,000 +0.01(+4.88%)
Dec 14, 2018 0.2100 0.2100 0.2000 0.2050 326,775 -0.01(-2.38%)
Dec 13, 2018 0.2000 0.2150 0.2000 0.2100 574,755 +0.01(+7.69%)
Dec 12, 2018 0.1750 0.2000 0.1750 0.1950 201,060 +0.02(+11.43%)
Dec 11, 2018 0.1800 0.1850 0.1700 0.1750 122,050 +0.00(+0.00%)
Dec 10, 2018 0.1800 0.1800 0.1700 0.1750 113,464 -0.02(-7.89%)
Dec 07, 2018 0.1850 0.1900 0.1800 0.1900 50,500 +0.01(+5.56%)
Dec 06, 2018 0.1800 0.1900 0.1800 0.1800 109,550 +0.00(+0.00%)
Dec 05, 2018 0.1950 0.2000 0.1800 0.1800 246,800 -0.01(-5.26%)
Dec 04, 2018 0.2050 0.2050 0.1900 0.1900 143,194 -0.01(-5.00%)
Dec 03, 2018 0.2000 0.2050 0.1950 0.2000 95,400 -0.01(-4.76%)
Nov 30, 2018 0.2050 0.2100 0.2050 0.2100 156,632 +0.00(+0.00%)
Nov 29, 2018 0.2150 0.2150 0.2050 0.2100 81,000 -0.01(-2.33%)
Nov 28, 2018 0.2100 0.2150 0.2050 0.2150 128,400 +0.01(+2.38%)
Nov 27, 2018 0.2150 0.2200 0.2100 0.2100 74,150 -0.01(-2.33%)
Nov 26, 2018 0.2000 0.2200 0.2000 0.2150 1,134,659 +0.01(+2.38%)
Nov 23, 2018 0.2050 0.2200 0.2000 0.2100 267,358 +0.01(+2.44%)
Nov 22, 2018 0.1850 0.2050 0.1850 0.2050 61,000 +0.00(+2.50%)
Nov 21, 2018 0.2100 0.2100 0.1900 0.2000 213,900 -0.00(-2.44%)
Nov 20, 2018 0.2000 0.2100 0.1950 0.2050 88,500 +0.00(+2.50%)
Nov 19, 2018 0.2000 0.2050 0.2000 0.2000 89,500 -0.01(-4.76%)
Nov 16, 2018 0.2100 0.2150 0.2050 0.2100 57,659 +0.00(+0.00%)
Nov 15, 2018 0.2100 0.2100 0.2000 0.2100 60,930 +0.00(+0.00%)
Nov 14, 2018 0.2000 0.2100 0.1950 0.2100 189,354 +0.01(+7.69%)
Nov 13, 2018 0.2050 0.2100 0.1950 0.1950 198,500 -0.01(-7.14%)
Nov 12, 2018 0.2150 0.2150 0.2050 0.2100 72,851 -0.01(-4.55%)
Nov 09, 2018 0.2150 0.2200 0.2150 0.2200 64,000 +0.00(+0.00%)
Nov 08, 2018 0.2100 0.2200 0.2100 0.2200 290,551 +0.02(+7.32%)
Nov 07, 2018 0.2150 0.2150 0.1950 0.2050 212,592 -0.02(-6.82%)
Nov 06, 2018 0.2100 0.2200 0.2100 0.2200 64,770 +0.01(+4.76%)
Nov 05, 2018 0.2100 0.2200 0.2100 0.2100 108,100 +0.01(+5.00%)
Nov 02, 2018 0.1900 0.2000 0.1900 0.2000 197,000 +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.