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 29, 2015 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Apr 28, 2015 0.1050 0.1200 0.1050 0.1050 56,500 -0.01(-4.55%)
Apr 27, 2015 0.1100 0.1100 0.1100 0.1100 11,500 +0.00(+0.00%)
Apr 24, 2015 0.1150 0.1200 0.1100 0.1100 156,500 +0.00(+0.00%)
Apr 23, 2015 0.1100 0.1150 0.1100 0.1100 210,500 +0.01(+4.76%)
Apr 22, 2015 0.1050 0.1050 0.1050 0.1050 15,500 -0.01(-4.55%)
Apr 21, 2015 0.1250 0.1250 0.1100 0.1100 11,000 +0.00(+0.00%)
Apr 20, 2015 0.1100 0.1100 0.1100 0.1100 11,000 -0.02(-15.38%)
Apr 17, 2015 0.1100 0.1300 0.1100 0.1300 6,050 +0.00(+0.00%)
Apr 16, 2015 0.1100 0.1300 0.1100 0.1300 3,000 +0.02(+18.18%)
Apr 15, 2015 0.1150 0.1150 0.1100 0.1100 122,000 -0.01(-8.33%)
Apr 14, 2015 0.1200 0.1200 0.1200 0.1200 1,500 +0.01(+14.29%)
Apr 13, 2015 0.1300 0.1300 0.1050 0.1050 89,000 -0.03(-19.23%)
Apr 09, 2015 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Apr 06, 2015 0.1350 0.1350 0.1350 300 +0.01(+8.00%)
Apr 02, 2015 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Apr 01, 2015 0.1100 0.1350 0.1100 0.1150 21,950 +0.01(+4.55%)
Mar 31, 2015 0.1300 0.1300 0.1000 0.1100 129,700 -0.02(-15.38%)
Mar 27, 2015 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Mar 25, 2015 0.1350 0.1350 0.1350 400 +0.01(+8.00%)
Mar 24, 2015 0.1250 0.1250 0.1250 0.1250 4,000 -0.01(-3.85%)
Mar 23, 2015 0.1300 0.1300 0.1300 0.1300 692 +0.00(+0.00%)
Mar 20, 2015 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Mar 18, 2015 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Mar 17, 2015 0.1200 0.1250 0.1150 0.1250 16,000 -0.01(-7.41%)
Mar 16, 2015 0.1300 0.1350 0.1150 0.1350 61,450 +0.01(+3.85%)
Mar 13, 2015 0.1300 0.1300 0.1300 0.1300 2,000 -0.01(-3.70%)
Mar 12, 2015 0.1350 0.1350 0.1350 0.1350 113,900 +0.01(+8.00%)
Mar 11, 2015 0.1250 0.1300 0.1250 0.1250 97,801 -0.01(-3.85%)
Mar 10, 2015 0.1300 0.1300 0.1300 0.1300 3,155 -0.01(-7.14%)
Mar 09, 2015 0.1350 0.1400 0.1350 0.1400 6,500 +0.01(+7.69%)
Mar 05, 2015 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Mar 03, 2015 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Mar 02, 2015 0.1300 0.1400 0.1300 0.1300 16,120 +0.00(+0.00%)
Feb 27, 2015 0.1250 0.1300 0.1200 0.1300 43,084 +0.01(+4.00%)
Feb 26, 2015 0.1250 0.1250 0.1250 0.1250 2,000 -0.01(-3.85%)
Feb 25, 2015 0.1350 0.1300 0.1300 3,500 -0.01(-3.70%)
Feb 24, 2015 0.1350 0.1350 0.1350 0.1350 900 -0.01(-3.57%)
Feb 23, 2015 0.1400 0.1400 0.1400 0.1400 6,343 +0.00(+0.00%)
Feb 20, 2015 0.1300 0.1400 0.1300 0.1400 7,500 +0.01(+3.70%)
Feb 19, 2015 0.1350 0.1350 0.1350 0.1350 11,000 +0.00(+0.00%)
Feb 17, 2015 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Feb 13, 2015 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Feb 12, 2015 0.1350 0.1350 0.1350 0.1350 23,000 +0.01(+3.85%)
Feb 11, 2015 0.1300 0.1400 0.1300 0.1300 81,000 -0.01(-3.70%)
Feb 10, 2015 0.1300 0.1350 0.1300 0.1350 91,000 +0.00(+0.00%)
Feb 09, 2015 0.1550 0.1550 0.1300 0.1350 121,110 -0.02(-12.90%)
Feb 06, 2015 0.1600 0.1600 0.1550 0.1550 4,300 -0.02(-8.82%)
Feb 05, 2015 0.1600 0.1700 0.1600 0.1700 25,500 +0.01(+6.25%)
Feb 04, 2015 0.1550 0.1600 0.1550 0.1600 18,285 +0.00(+0.00%)
Feb 03, 2015 0.1600 0.1600 0.1600 0.1600 30,000 -0.01(-3.03%)
Feb 02, 2015 0.1650 0.1650 0.1650 0.1650 500 +0.00(+0.00%)
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%)
Nov 03, 2014 0.1600 0.1650 0.1600 0.1600 27,200 -0.01(-3.03%)
Oct 31, 2014 0.1500 0.1700 0.1500 0.1650 32,000 +0.00(+0.00%)
Oct 30, 2014 0.1450 0.1650 0.1350 0.1650 123,500 +0.02(+10.00%)
Oct 29, 2014 0.1500 0.1350 0.1500 49,800 +0.01(+11.11%)
Oct 28, 2014 0.1700 0.1700 0.1300 0.1350 362,700 -0.02(-15.62%)
Oct 27, 2014 0.1700 0.1700 0.1500 0.1600 20,620 +0.00(+0.00%)
Oct 24, 2014 0.1600 0.1700 0.1550 0.1600 39,000 -0.02(-11.11%)
Oct 23, 2014 0.1700 0.1800 0.1700 0.1800 50,700 +0.01(+5.88%)
Oct 22, 2014 0.1650 0.1700 0.1550 0.1700 131,500 +0.00(+0.00%)
Oct 21, 2014 0.1700 0.1700 0.1500 0.1700 190,500 +0.00(+0.00%)
Oct 20, 2014 0.1750 0.1800 0.1500 0.1700 438,680 -0.01(-5.56%)
Oct 17, 2014 0.1800 0.1800 0.1700 0.1800 6,910 +0.00(+0.00%)
Oct 16, 2014 0.1800 0.1800 0.1750 0.1800 37,000 +0.00(+0.00%)
Oct 15, 2014 0.1750 0.1800 0.1700 0.1800 80,000 +0.01(+2.86%)
Oct 14, 2014 0.1900 0.1900 0.1750 0.1750 58,760 -0.02(-7.89%)
Oct 10, 2014 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Oct 09, 2014 0.1800 0.1850 0.1800 0.1850 105,400 +0.01(+2.78%)
Oct 08, 2014 0.1850 0.1850 0.1800 0.1800 10,555 +0.00(+0.00%)
Oct 07, 2014 0.1800 0.1800 0.1800 0.1800 10,800 +0.00(+0.00%)
Oct 03, 2014 0.1800 0.1800 0.1800 200 +0.00(+0.00%)
Oct 02, 2014 0.1850 0.1850 0.1800 0.1800 65,160 -0.01(-2.70%)
Oct 01, 2014 0.1800 0.1900 0.1800 0.1850 64,000 +0.00(+0.00%)
Sep 30, 2014 0.1800 0.1850 0.1750 0.1850 89,286 -0.01(-2.63%)
Sep 26, 2014 0.1900 0.1900 0.1900 200 +0.01(+2.70%)
Sep 25, 2014 0.1800 0.1850 0.1750 0.1850 89,737 +0.01(+2.78%)
Sep 24, 2014 0.1750 0.1800 0.1750 0.1800 76,000 -0.01(-2.70%)
Sep 23, 2014 0.1800 0.1850 0.1800 0.1850 67,000 +0.01(+2.78%)
Sep 22, 2014 0.1800 0.1800 0.1800 0.1800 3,504 +0.01(+2.86%)
Sep 19, 2014 0.1800 0.1800 0.1750 0.1750 69,860 -0.01(-5.41%)
Sep 18, 2014 0.1800 0.1850 0.1800 0.1850 93,900 +0.01(+2.78%)
Sep 17, 2014 0.1800 0.1800 0.1750 0.1800 88,300 -0.01(-2.70%)
Sep 16, 2014 0.1850 0.1850 0.1850 0.1850 25,235 +0.00(+0.00%)
Sep 15, 2014 0.1800 0.1850 0.1800 0.1850 8,500 +0.00(+0.00%)
Sep 12, 2014 0.1700 0.1850 0.1700 0.1850 149,747 +0.01(+2.78%)
Sep 11, 2014 0.1850 0.1850 0.1800 0.1800 87,900 -0.01(-2.70%)
Sep 10, 2014 0.1800 0.1850 0.1800 0.1850 208,800 +0.01(+2.78%)
Sep 09, 2014 0.1800 0.1850 0.1750 0.1800 197,255 +0.00(+0.00%)
Sep 08, 2014 0.1750 0.1950 0.1750 0.1800 767,830 +0.01(+5.88%)
Sep 05, 2014 0.1800 0.1800 0.1700 0.1700 401,023 -0.01(-5.56%)
Sep 04, 2014 0.1700 0.1700 0.1700 0.1800 192,779 +0.01(+2.86%)
Sep 03, 2014 0.1750 0.1600 0.1750 55,444 +0.01(+9.37%)
Sep 02, 2014 0.1750 0.1750 0.1600 0.1600 131,600 -0.02(-11.11%)
Aug 29, 2014 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Aug 28, 2014 0.1900 0.1900 0.1800 0.1850 239,200 +0.00(+0.00%)
Aug 27, 2014 0.1900 0.1900 0.1850 0.1850 405,000 -0.01(-2.63%)
Aug 26, 2014 0.1850 0.1950 0.1800 0.1900 319,392 +0.01(+2.70%)
Aug 25, 2014 0.1800 0.1900 0.1800 0.1850 414,645 +0.01(+2.78%)
Aug 22, 2014 0.1800 0.1850 0.1750 0.1800 185,800 +0.01(+5.88%)
Aug 21, 2014 0.1700 0.1750 0.1700 0.1700 101,747 +0.00(+0.00%)
Aug 20, 2014 0.1700 0.1700 0.1650 0.1700 162,757 +0.00(+0.00%)
Aug 19, 2014 0.1700 0.1700 0.1650 0.1700 21,600 +0.01(+3.03%)
Aug 18, 2014 0.1600 0.1650 0.1600 0.1650 118,397 +0.01(+3.13%)
Aug 15, 2014 0.1550 0.1650 0.1550 0.1600 73,975 -0.01(-3.03%)
Aug 14, 2014 0.1500 0.1650 0.1450 0.1650 132,400 +0.02(+13.79%)
Aug 13, 2014 0.1450 0.1450 0.1450 0.1450 22,000 -0.01(-3.33%)
Aug 12, 2014 0.1400 0.1500 0.1400 0.1500 54,192 +0.00(+0.00%)
Aug 11, 2014 0.1500 0.1500 0.1500 0.1500 70,000 +0.00(+0.00%)
Aug 08, 2014 0.1500 0.1600 0.1500 0.1500 87,733 +0.01(+11.11%)
Aug 07, 2014 0.1400 0.1450 0.1350 0.1350 113,000 -0.01(-10.00%)
Aug 06, 2014 0.1400 0.1600 0.1400 0.1500 226,328 +0.00(+0.00%)
Aug 05, 2014 0.1300 0.1600 0.1300 0.1500 150,620 +0.01(+7.14%)
Jul 30, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 29, 2014 0.1200 0.1400 0.1200 0.1400 39,620 +0.01(+3.70%)
Jul 28, 2014 0.1350 0.1350 0.1300 0.1350 44,700 -0.01(-10.00%)
Jul 25, 2014 0.0950 0.1500 0.0950 0.1500 105,500 +0.04(+42.86%)
Jul 23, 2014 0.1000 0.1050 0.1000 0.1050 50,000 +0.00(+5.00%)
Jul 22, 2014 0.1050 0.1050 0.0900 0.1000 175,400 -0.01(-9.09%)
Jul 21, 2014 0.1100 0.1200 0.0950 0.1100 206,336 +0.01(+15.79%)
Jul 17, 2014 0.0950 0.0950 0 +0.01(+5.56%)
Jul 16, 2014 0.0900 0.0900 0.0900 0.0900 53,000 +0.00(+0.00%)
Jul 15, 2014 0.0900 0.0900 0.0900 0.0900 29,000 +0.00(+0.00%)
Jul 14, 2014 0.0900 0.0900 0.0900 0.0900 47,000 -0.01(-5.26%)
Jul 11, 2014 0.0900 0.0950 0.0900 0.0950 59,300 +0.01(+5.56%)
Jul 10, 2014 0.0900 0.0900 0.0900 0.0900 10,042 +0.00(+0.00%)
Jul 09, 2014 0.1000 0.1000 0.0900 0.0900 50,100 +0.00(+0.00%)
Jul 08, 2014 0.0950 0.0950 0.0900 0.0900 33,000 +0.00(+0.00%)
Jul 07, 2014 0.0950 0.0950 0.0900 0.0900 69,200 -0.01(-5.26%)
Jul 03, 2014 0.0950 0.0950 0 +0.01(+5.56%)
Jul 02, 2014 0.0900 0.0900 0.0900 0.0900 32,000 -0.01(-14.29%)
Jun 30, 2014 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jun 27, 2014 0.0800 0.1000 0.0800 0.1000 12,513 +0.00(+0.00%)
Jun 26, 2014 0.0800 0.1000 0.0800 0.1000 150,700 +0.02(+25.00%)
Jun 25, 2014 0.0750 0.0800 0.0750 0.0800 30,000 +0.01(+6.67%)
Jun 24, 2014 0.0650 0.0800 0.0650 0.0750 44,336 +0.00(+7.14%)
Jun 23, 2014 0.0700 0.0700 0.0650 0.0700 159,800 +0.00(+0.00%)
Jun 20, 2014 0.0700 0.0700 0.0700 0.0700 95,300 +0.00(+0.00%)
Jun 19, 2014 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Jun 18, 2014 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-12.50%)
Jun 13, 2014 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jun 12, 2014 0.0700 0.0750 0.0700 0.0700 48,819 -0.00(-6.67%)
Jun 11, 2014 0.0700 0.0750 0.0700 0.0750 11,000 +0.00(+7.14%)
Jun 09, 2014 0.0700 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 06, 2014 0.0700 0.0750 0.0700 0.0750 117,249 +0.00(+7.14%)
Jun 04, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 03, 2014 0.0700 0.0700 0.0700 0.0700 5,800 +0.02(+27.27%)
Jun 02, 2014 0.0700 0.0700 0.0550 0.0550 4,500 -0.00(-8.33%)
May 30, 2014 0.0600 0.0600 0.0600 0.0600 16,100 +0.00(+9.09%)
May 29, 2014 0.0700 0.0700 0.0550 0.0550 112,000 -0.01(-15.38%)
May 28, 2014 0.0700 0.0700 0.0650 0.0650 188,000 -0.01(-18.75%)
May 27, 2014 0.0650 0.0800 0.0650 0.0800 199,150 +0.01(+14.29%)
May 26, 2014 0.0700 0.0700 0.0650 0.0700 54,150 +0.00(+0.00%)
May 23, 2014 0.0700 0.0700 0.0700 0.0700 4,307 +0.00(+0.00%)
May 22, 2014 0.0550 0.0700 0.0550 0.0700 123,100 +0.00(+0.00%)
May 21, 2014 0.0650 0.0700 0.0650 0.0700 14,300 -0.00(-6.67%)
May 20, 2014 0.0750 0.0750 0.0750 0.0750 10,700 +0.01(+15.38%)
May 16, 2014 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
May 15, 2014 0.0600 0.0600 0.0600 0.0600 44,999 +0.00(+0.00%)
May 14, 2014 0.0600 0.0600 0.0600 0.0600 1,210 -0.01(-7.69%)
May 13, 2014 0.0650 0.0700 0.0650 0.0650 44,500 -0.01(-7.14%)
May 12, 2014 0.0700 0.0700 0.0700 0.0700 1,500 +0.00(+0.00%)
May 09, 2014 0.0700 0.0700 0.0700 0.0700 18,500 +0.01(+7.69%)
May 08, 2014 0.0600 0.0650 0.0550 0.0650 162,650 +0.01(+18.18%)
May 07, 2014 0.0600 0.0600 0.0550 0.0550 89,000 -0.01(-15.38%)
May 05, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 02, 2014 0.0700 0.0700 0.0650 0.0650 209,230 +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.