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 (%)
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%)
Mar 03, 2014 0.0950 0.1000 0.0950 0.1000 68,100 +0.01(+17.65%)
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%)
Dec 02, 2013 0.0850 0.0850 0.0850 0.0850 43,200 +0.01(+13.33%)
Nov 28, 2013 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Nov 26, 2013 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Nov 25, 2013 0.1100 0.1100 0.0900 0.0900 115,420 +0.00(+0.00%)
Nov 22, 2013 0.0800 0.0900 0.0800 0.0900 41,915 +0.01(+12.50%)
Nov 20, 2013 0.0800 0.0800 0.0800 0 -0.03(-27.27%)
Nov 19, 2013 0.1100 0.1100 0.1100 0.1100 1,000 +0.02(+22.22%)
Nov 15, 2013 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Nov 14, 2013 0.0900 0.0900 0.0850 0.0850 367,063 -0.03(-29.17%)
Nov 11, 2013 0.1200 0.1200 0.1200 0 +0.04(+50.00%)
Nov 07, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 05, 2013 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Nov 04, 2013 0.0950 0.1000 0.0950 0.1000 93,500 +0.01(+5.26%)
Oct 31, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 29, 2013 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Oct 28, 2013 0.1100 0.1100 0.1100 0.1100 850 +0.01(+4.76%)
Oct 24, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 23, 2013 0.1200 0.1200 0.0850 0.1050 229,215 -0.04(-25.00%)
Oct 22, 2013 0.1400 0.1400 0.1400 0.1400 4,204 +0.02(+16.67%)
Oct 18, 2013 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Oct 17, 2013 0.1400 0.1400 0.1400 0.1400 1,000 +0.02(+16.67%)
Oct 15, 2013 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Oct 11, 2013 0.1350 0.1350 0.1350 0 +0.03(+22.73%)
Oct 10, 2013 0.1200 0.1200 0.1100 0.1100 32,000 -0.01(-8.33%)
Oct 09, 2013 0.1100 0.1200 0.1100 0.1200 6,191 +0.00(+0.00%)
Oct 08, 2013 0.1250 0.1250 0.1200 0.1200 5,000 -0.02(-14.29%)
Oct 07, 2013 0.1350 0.1400 0.1350 0.1400 21,300 +0.03(+27.27%)
Oct 04, 2013 0.1150 0.1350 0.1100 0.1100 29,200 -0.01(-12.00%)
Oct 03, 2013 0.1150 0.1300 0.1150 0.1250 21,000 -0.01(-3.85%)
Oct 02, 2013 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Oct 01, 2013 0.1200 0.1300 0.1150 0.1300 20,800 -0.02(-16.13%)
Sep 27, 2013 0.1400 0.1550 0.1400 0.1550 2,000 +0.01(+3.33%)
Sep 24, 2013 0.1500 0.1500 0.1500 400 +0.01(+7.14%)
Sep 23, 2013 0.1400 0.1400 0.1400 0.1400 8,500 +0.01(+7.69%)
Sep 20, 2013 0.1300 0.1300 0.1300 0.1300 18,000 -0.02(-13.33%)
Sep 18, 2013 0.1450 0.1500 0.1450 0.1500 13,000 +0.01(+11.11%)
Sep 17, 2013 0.1350 0.1500 0.1350 0.1350 0 +0.01(+3.85%)
Sep 16, 2013 0.1300 0.1300 0.1300 0.1300 4,000 -0.01(-3.70%)
Sep 13, 2013 0.1300 0.1500 0.1250 0.1350 52,600 -0.02(-12.90%)
Sep 12, 2013 0.1550 0.1550 0.1550 0.1550 4,000 +0.01(+10.71%)
Sep 11, 2013 0.1400 0.1400 0.1400 0.1400 28,000 -0.01(-6.67%)
Sep 10, 2013 0.1500 0.1500 0.1400 0.1500 42,000 -0.02(-9.09%)
Sep 09, 2013 0.1600 0.1650 0.1600 0.1650 30,000 +0.00(+0.00%)
Sep 06, 2013 0.1350 0.1650 0.1300 0.1650 129,000 +0.02(+10.00%)
Sep 05, 2013 0.1400 0.1500 0.1400 0.1500 30,550 +0.00(+0.00%)
Sep 04, 2013 0.1500 0.1500 0.1500 0.1500 61,500 +0.00(+0.00%)
Sep 03, 2013 0.1500 0.1500 0.1400 0.1500 20,000 +0.00(+0.00%)
Aug 30, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 29, 2013 0.1450 0.1500 0.1450 0.1500 39,500 -0.01(-3.23%)
Aug 28, 2013 0.1500 0.1550 0.1450 0.1550 96,000 +0.00(+0.00%)
Aug 27, 2013 0.1550 0.1550 0.1550 0.1550 500 -0.01(-3.13%)
Aug 26, 2013 0.1450 0.1600 0.1450 0.1600 44,500 +0.00(+0.00%)
Aug 23, 2013 0.1500 0.1600 0.1500 0.1600 4,000 -0.01(-3.03%)
Aug 22, 2013 0.1600 0.1650 0.1600 0.1650 30,000 +0.01(+3.13%)
Aug 21, 2013 0.1600 0.1600 0.1600 0.1600 2,000 +0.02(+10.34%)
Aug 20, 2013 0.1500 0.1600 0.1450 0.1450 25,000 -0.03(-14.71%)
Aug 19, 2013 0.1550 0.1700 0.1550 0.1700 21,500 +0.00(+0.00%)
Aug 16, 2013 0.1500 0.1700 0.1500 0.1700 20,500 +0.00(+0.00%)
Aug 15, 2013 0.1500 0.1700 0.1500 0.1700 4,125 +0.01(+6.25%)
Aug 14, 2013 0.1600 0.1600 0.1600 0.1600 16,000 -0.01(-5.88%)
Aug 13, 2013 0.1700 0.1700 0.1700 0.1700 35,000 -0.01(-5.56%)
Aug 12, 2013 0.1600 0.1800 0.1500 0.1800 35,500 +0.02(+12.50%)
Aug 09, 2013 0.1700 0.1800 0.1600 0.1600 327,140 -0.01(-5.88%)
Aug 08, 2013 0.1600 0.1700 0.1500 0.1700 71,000 +0.00(+0.00%)
Aug 02, 2013 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Aug 01, 2013 0.1550 0.1600 0.1500 0.1600 15,000 -0.01(-3.03%)
Jul 31, 2013 0.1700 0.1700 0.1500 0.1650 20,500 +0.01(+6.45%)
Jul 30, 2013 0.1650 0.1650 0.1550 0.1550 23,000 -0.01(-6.06%)
Jul 29, 2013 0.1650 0.1650 0.1500 0.1650 27,690 -0.01(-2.94%)
Jul 26, 2013 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+3.03%)
Jul 25, 2013 0.1650 0.1650 0.1650 0.1650 33,500 +0.00(+0.00%)
Jul 24, 2013 0.1650 0.1650 0.1650 0.1650 1,945 -0.01(-2.94%)
Jul 23, 2013 0.1550 0.1700 0.1650 0.1700 17,500 +0.01(+3.03%)
Jul 22, 2013 0.1500 0.1650 0.1500 0.1650 27,500 +0.00(+0.00%)
Jul 19, 2013 0.1500 0.1650 0.1500 0.1650 42,000 +0.01(+3.13%)
Jul 18, 2013 0.1600 0.1600 0.1600 0.1600 61,000 -0.02(-11.11%)
Jul 17, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 16, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 15, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 12, 2013 0.1700 0.1800 0.1600 0.1800 13,500 +0.01(+5.88%)
Jul 11, 2013 0.1800 0.1800 0.1700 0.1700 3,020 -0.01(-8.11%)
Jul 10, 2013 0.1800 0.1850 0.1800 0.1850 10,500 +0.01(+8.82%)
Jul 09, 2013 0.1700 0.1700 0.1700 0.1700 5,500 +0.00(+0.00%)
Jul 08, 2013 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-5.56%)
Jul 05, 2013 0.1800 0.1800 0.1800 0.1800 20,000 +0.01(+5.88%)
Jul 04, 2013 0.1700 0.1800 0.1700 0.1700 110,709 +0.01(+6.25%)
Jul 03, 2013 0.1700 0.1950 0.1600 0.1600 137,400 -0.02(-13.51%)
Jul 02, 2013 0.2000 0.2000 0.1700 0.1850 466,600 -0.01(-2.63%)
Jun 28, 2013 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jun 26, 2013 0.1950 0.2000 0.1800 0.2000 107,500 +0.01(+5.26%)
Jun 25, 2013 0.1950 0.2000 0.1900 0.1900 116,000 -0.01(-5.00%)
Jun 24, 2013 0.1800 0.2000 0.1800 0.2000 125,000 +0.00(+0.00%)
Jun 21, 2013 0.2000 0.2000 0.1800 0.2000 101,500 +0.01(+5.26%)
Jun 20, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 19, 2013 0.1950 0.2000 0.1900 0.1900 140,198 -0.01(-5.00%)
Jun 18, 2013 0.2000 0.2000 0.2000 0.2000 5,000 -0.00(-2.44%)
Jun 17, 2013 0.2050 0.2050 0.2050 0.2050 5,000 +0.00(+2.50%)
Jun 14, 2013 0.2000 0.2000 0.1950 0.2000 70,800 +0.00(+0.00%)
Jun 13, 2013 0.2000 0.2000 0.2000 0.2000 3,500 +0.01(+5.26%)
Jun 12, 2013 0.1900 0.1900 0.1900 0.1900 15,687 -0.01(-2.56%)
Jun 11, 2013 0.1950 0.1950 0.1950 0.1950 45,000 -0.01(-2.50%)
Jun 10, 2013 0.1750 0.2000 0.1700 0.2000 8,000 +0.02(+11.11%)
Jun 07, 2013 0.1800 0.1800 0.1750 0.1800 32,800 +0.01(+5.88%)
Jun 06, 2013 0.1900 0.2000 0.1700 0.1700 63,953 -0.03(-15.00%)
Jun 05, 2013 0.1900 0.2000 0.1900 0.2000 14,500 -0.00(-2.44%)
Jun 04, 2013 0.2050 0.2050 0.2050 0.2050 10,000 +0.01(+7.89%)
Jun 03, 2013 0.2050 0.2050 0.1900 0.1900 32,500 -0.01(-7.32%)
May 31, 2013 0.1950 0.2050 0.1800 0.2050 70,225 +0.00(+0.00%)
May 30, 2013 0.2050 0.2050 0.1900 0.2050 64,500 +0.01(+7.89%)
May 29, 2013 0.2000 0.2100 0.1900 0.1900 18,000 +0.00(+0.00%)
May 28, 2013 0.2000 0.2000 0.1900 0.1900 60,600 -0.01(-2.56%)
May 27, 2013 0.1900 0.2000 0.1900 0.1950 44,470 +0.01(+2.63%)
May 24, 2013 0.2000 0.2000 0.1850 0.1900 61,820 +0.01(+2.70%)
May 23, 2013 0.2050 0.2050 0.1850 0.1850 37,300 -0.01(-2.63%)
May 22, 2013 0.1900 0.2050 0.1900 0.1900 153,057 +0.00(+0.00%)
May 21, 2013 0.2000 0.2000 0.1900 0.1900 150,000 -0.01(-5.00%)
May 17, 2013 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
May 16, 2013 0.2050 0.2050 0.1900 0.2050 7,400 +0.00(+0.00%)
May 15, 2013 0.1900 0.2050 0.1900 0.2050 22,137 +0.00(+2.50%)
May 13, 2013 0.2050 0.2050 0.1900 0.2000 9,000 +0.01(+2.56%)
May 10, 2013 0.1900 0.1950 0.1900 0.1950 16,721 +0.00(+0.00%)
May 09, 2013 0.1900 0.2000 0.1800 0.1950 11,800 +0.00(+0.00%)
May 08, 2013 0.2000 0.2100 0.1950 0.1950 72,500 -0.01(-7.14%)
May 07, 2013 0.1950 0.2100 0.1950 0.2100 92,400 +0.02(+10.53%)
May 06, 2013 0.1950 0.1950 0.1800 0.1900 19,750 -0.01(-5.00%)
May 03, 2013 0.1800 0.2000 0.1800 0.2000 56,211 +0.00(+0.00%)
May 02, 2013 0.2050 0.2050 0.2000 0.2000 4,774 -0.01(-4.76%)
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.