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 (%)
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%)
Feb 03, 2014 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Jan 28, 2014 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 27, 2014 0.0850 0.0900 0.0850 0.0850 82,000 +0.00(+0.00%)
Jan 24, 2014 0.0800 0.0850 0.0800 0.0850 15,000 +0.01(+6.25%)
Jan 22, 2014 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 21, 2014 0.0700 0.0700 0.0700 0.0700 132,500 +0.01(+7.69%)
Jan 14, 2014 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jan 10, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 09, 2014 0.0650 0.0700 0.0650 0.0700 57,767 +0.01(+16.67%)
Jan 08, 2014 0.0550 0.0600 0.0550 0.0600 35,947 +0.00(+9.09%)
Jan 07, 2014 0.0700 0.0700 0.0550 0.0550 258,100 -0.02(-21.43%)
Dec 30, 2013 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 23, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 20, 2013 0.0700 0.0750 0.0650 0.0650 35,800 +0.00(+0.00%)
Dec 19, 2013 0.0650 0.0650 0.0650 0.0650 9,000 +0.01(+8.33%)
Dec 18, 2013 0.0850 0.0850 0.0500 0.0600 205,014 -0.01(-14.29%)
Dec 17, 2013 0.0700 0.0700 0.0700 0.0700 27,925 -0.00(-6.67%)
Dec 16, 2013 0.0650 0.0750 0.0650 0.0750 105,000 +0.00(+7.14%)
Dec 13, 2013 0.0650 0.0700 0.0650 0.0700 64,666 +0.00(+0.00%)
Dec 12, 2013 0.0700 0.0700 0.0700 0.0700 24,000 +0.00(+0.00%)
Dec 11, 2013 0.0800 0.0800 0.0700 0.0700 97,500 -0.00(-6.67%)
Dec 10, 2013 0.0900 0.0900 0.0700 0.0750 91,000 -0.01(-16.67%)
Dec 06, 2013 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Dec 05, 2013 0.0800 0.0800 0.0700 0.0700 8,750 -0.00(-6.67%)
Dec 04, 2013 0.0800 0.0800 0.0700 0.0750 50,000 -0.01(-6.25%)
Dec 03, 2013 0.0900 0.0900 0.0800 0.0800 19,704 -0.01(-5.88%)
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.