Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynacert Inc (TSX: DYA )

0.1450 -0.0050 (-3.33%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 2024 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 (%)
Mar 31, 2023 0.1900 0.1900 0.1800 0.1900 79,827 +0.01(+2.70%)
Mar 30, 2023 0.1800 0.1850 0.1800 0.1850 62,620 +0.01(+5.71%)
Mar 29, 2023 0.1750 0.1750 0.1750 0.1750 35,600 +0.00(+0.00%)
Mar 28, 2023 0.1800 0.1800 0.1750 0.1750 91,810 -0.01(-5.41%)
Mar 27, 2023 0.1850 0.1850 0.1800 0.1850 108,333 +0.01(+5.71%)
Mar 24, 2023 0.1850 0.1850 0.1750 0.1750 38,500 -0.01(-2.78%)
Mar 23, 2023 0.1800 0.1800 0.1750 0.1800 59,600 +0.00(+0.00%)
Mar 22, 2023 0.1800 0.1850 0.1800 0.1800 47,400 -0.01(-2.70%)
Mar 21, 2023 0.1800 0.1850 0.1800 0.1850 124,690 +0.00(+0.00%)
Mar 20, 2023 0.1950 0.1950 0.1800 0.1850 58,580 -0.01(-2.63%)
Mar 17, 2023 0.1800 0.1950 0.1800 0.1900 175,628 +0.01(+2.70%)
Mar 16, 2023 0.1900 0.1900 0.1850 0.1850 12,000 -0.01(-2.63%)
Mar 15, 2023 0.1800 0.1950 0.1800 0.1900 34,925 +0.00(+0.00%)
Mar 14, 2023 0.1750 0.1900 0.1750 0.1900 155,623 +0.01(+5.56%)
Mar 13, 2023 0.1800 0.1800 0.1750 0.1800 57,712 +0.01(+2.86%)
Mar 10, 2023 0.1750 0.1800 0.1750 0.1750 11,310 +0.00(+0.00%)
Mar 09, 2023 0.1750 0.1850 0.1750 0.1750 147,570 -0.01(-5.41%)
Mar 08, 2023 0.1800 0.1850 0.1800 0.1850 21,632 +0.00(+0.00%)
Mar 07, 2023 0.1850 0.1850 0.1800 0.1850 79,112 +0.01(+2.78%)
Mar 06, 2023 0.1850 0.1850 0.1800 0.1800 38,558 -0.01(-2.70%)
Mar 03, 2023 0.1950 0.1950 0.1850 0.1850 81,210 +0.00(+0.00%)
Mar 02, 2023 0.1900 0.1900 0.1750 0.1850 163,687 -0.01(-5.13%)
Mar 01, 2023 0.1950 0.1950 0.1950 0.1950 562 +0.01(+2.63%)
Feb 28, 2023 0.1900 0.1950 0.1850 0.1900 65,089 +0.00(+0.00%)
Feb 27, 2023 0.1850 0.1900 0.1850 0.1900 17,554 -0.01(-2.56%)
Feb 24, 2023 0.1850 0.1950 0.1850 0.1950 9,388 +0.00(+0.00%)
Feb 23, 2023 0.1950 0.1950 0.1850 0.1950 20,819 +0.00(+0.00%)
Feb 22, 2023 0.1900 0.2000 0.1900 0.1950 26,236 +0.00(+0.00%)
Feb 21, 2023 0.1950 0.2000 0.1850 0.1950 148,738 +0.02(+8.33%)
Feb 17, 2023 0.1800 0 -0.01(-5.26%)
Feb 16, 2023 0.2000 0.2000 0.1850 0.1900 83,529 -0.01(-5.00%)
Feb 15, 2023 0.2000 0.2000 0.1800 0.2000 148,354 +0.01(+5.26%)
Feb 14, 2023 0.1800 0.1950 0.1800 0.1900 12,685 +0.00(+0.00%)
Feb 13, 2023 0.1850 0.1950 0.1850 0.1900 115,611 +0.00(+0.00%)
Feb 10, 2023 0.1900 0.1900 0.1800 0.1900 70,315 +0.00(+0.00%)
Feb 09, 2023 0.1850 0.1900 0.1850 0.1900 51,579 +0.01(+2.70%)
Feb 08, 2023 0.1800 0.1850 0.1750 0.1850 201,055 +0.01(+5.71%)
Feb 07, 2023 0.1850 0.1950 0.1700 0.1750 446,789 -0.01(-5.41%)
Feb 06, 2023 0.1900 0.1900 0.1800 0.1850 212,197 -0.01(-2.63%)
Feb 03, 2023 0.1950 0.2000 0.1850 0.1900 108,354 -0.01(-2.56%)
Feb 02, 2023 0.2000 0.2050 0.1950 0.1950 114,351 +0.00(+0.00%)
Feb 01, 2023 0.2000 0.2050 0.1950 0.1950 158,844 +0.00(+0.00%)
Jan 31, 2023 0.2000 0.2000 0.1900 0.1950 212,605 -0.01(-2.50%)
Jan 30, 2023 0.2000 0.2000 0.2000 0.2000 56,663 +0.00(+0.00%)
Jan 27, 2023 0.2000 0.2050 0.2000 0.2000 84,802 -0.01(-4.76%)
Jan 26, 2023 0.2100 0.2100 0.2000 0.2100 84,041 +0.01(+7.69%)
Jan 25, 2023 0.2100 0.2100 0.1850 0.1950 84,966 -0.01(-2.50%)
Jan 24, 2023 0.2150 0.2150 0.1800 0.2000 317,445 -0.01(-4.76%)
Jan 23, 2023 0.2100 0.2100 0.2050 0.2100 20,640 -0.01(-2.33%)
Jan 20, 2023 0.2100 0.2150 0.2100 0.2150 45,895 +0.00(+0.00%)
Jan 19, 2023 0.2250 0.2250 0.2100 0.2150 90,937 -0.02(-6.52%)
Jan 18, 2023 0.2300 0.2300 0.2250 0.2300 20,527 -0.01(-4.17%)
Jan 17, 2023 0.2250 0.2400 0.2250 0.2400 245,535 +0.01(+2.13%)
Jan 16, 2023 0.2500 0.2500 0.2350 0.2350 84,533 +0.00(+0.00%)
Jan 13, 2023 0.2200 0.2350 0.2150 0.2350 164,556 +0.01(+6.82%)
Jan 12, 2023 0.2050 0.2400 0.2050 0.2200 319,439 +0.02(+7.32%)
Jan 11, 2023 0.2000 0.2050 0.2000 0.2050 84,991 +0.01(+5.13%)
Jan 10, 2023 0.2000 0.2100 0.1850 0.1950 105,868 -0.01(-2.50%)
Jan 09, 2023 0.1900 0.2000 0.1900 0.2000 83,860 +0.01(+5.26%)
Jan 06, 2023 0.1800 0.1900 0.1750 0.1900 113,193 +0.00(+0.00%)
Jan 05, 2023 0.1900 0.1900 0.1850 0.1900 43,486 +0.01(+2.70%)
Jan 04, 2023 0.1750 0.1850 0.1750 0.1850 65,073 +0.01(+5.71%)
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.