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 28, 2017 0.9600 0.9900 0.9200 0.9800 1,662,472 +0.01(+1.03%)
Apr 27, 2017 1.090 1.090 0.9600 0.9700 2,360,554 -0.10(-9.35%)
Apr 26, 2017 1.030 1.110 1.030 1.070 3,073,343 +0.08(+8.08%)
Apr 25, 2017 0.9300 1.000 0.9300 0.9900 2,623,922 +0.07(+7.61%)
Apr 24, 2017 0.8900 0.9200 0.8800 0.9200 1,410,392 +0.03(+3.37%)
Apr 21, 2017 0.8600 0.9000 0.8600 0.8900 2,637,411 +0.03(+3.49%)
Apr 20, 2017 0.8600 0.8800 0.8500 0.8600 664,502 +0.00(+0.00%)
Apr 19, 2017 0.8400 0.8800 0.8300 0.8600 2,280,123 +0.03(+3.61%)
Apr 18, 2017 0.8600 0.8600 0.8100 0.8300 1,370,112 -0.01(-1.19%)
Apr 17, 2017 0.8500 0.8700 0.8400 0.8400 1,565,281 +0.01(+1.20%)
Apr 13, 2017 0.8400 0.8400 0.8200 0.8300 648,835 +0.01(+1.22%)
Apr 12, 2017 0.8200 0.8600 0.8200 0.8200 1,594,675 +0.00(+0.00%)
Apr 11, 2017 0.8000 0.8200 0.8000 0.8200 325,703 +0.02(+2.50%)
Apr 10, 2017 0.8200 0.8200 0.8000 0.8000 546,291 -0.01(-1.23%)
Apr 07, 2017 0.8000 0.8300 0.8000 0.8100 553,656 +0.01(+1.25%)
Apr 06, 2017 0.8200 0.8200 0.8000 0.8000 571,687 +0.00(+0.00%)
Apr 05, 2017 0.8200 0.8700 0.8000 0.8000 1,675,312 -0.01(-1.23%)
Apr 04, 2017 0.8000 0.8300 0.8000 0.8100 842,532 +0.01(+1.25%)
Apr 03, 2017 0.8000 0.8100 0.7800 0.8000 1,384,050 +0.00(+0.00%)
Mar 31, 2017 0.8300 0.8400 0.8000 0.8000 1,820,036 -0.05(-5.88%)
Mar 30, 2017 0.8700 0.8800 0.8200 0.8500 2,350,400 -0.02(-2.30%)
Mar 29, 2017 0.8800 0.9000 0.8300 0.8700 3,288,024 +0.04(+4.82%)
Mar 28, 2017 1.150 1.180 0.8100 0.8300 9,560,568 -0.11(-11.70%)
Mar 23, 2017 0.9400 0.9400 0.9400 0 +0.02(+2.17%)
Mar 22, 2017 0.8400 0.9500 0.8100 0.9200 4,208,773 +0.13(+16.46%)
Mar 21, 2017 0.7500 0.7900 0.7500 0.7900 1,347,556 +0.04(+5.33%)
Mar 20, 2017 0.7300 0.7500 0.7300 0.7500 638,310 +0.02(+2.74%)
Mar 17, 2017 0.7200 0.7300 0.7200 0.7300 398,768 +0.02(+2.82%)
Mar 16, 2017 0.7100 0.7100 0.6900 0.7100 195,801 +0.01(+1.43%)
Mar 15, 2017 0.7100 0.7200 0.7000 0.7000 209,854 -0.01(-1.41%)
Mar 14, 2017 0.7100 0.7100 0.7000 0.7100 457,593 +0.00(+0.00%)
Mar 13, 2017 0.7100 0.7100 0.7000 0.7100 306,239 +0.01(+1.43%)
Mar 10, 2017 0.7200 0.7300 0.6800 0.7000 1,425,322 -0.01(-1.41%)
Mar 09, 2017 0.7100 0.7100 0.6900 0.7100 294,519 +0.01(+1.43%)
Mar 08, 2017 0.6900 0.7000 0.6900 0.7000 239,681 +0.01(+1.45%)
Mar 07, 2017 0.6900 0.6900 0.6800 0.6900 192,198 +0.01(+1.47%)
Mar 06, 2017 0.7000 0.7000 0.6800 0.6800 400,682 -0.02(-2.86%)
Mar 03, 2017 0.6900 0.7100 0.6800 0.7000 682,111 +0.01(+1.45%)
Mar 02, 2017 0.7000 0.7000 0.6700 0.6900 849,113 -0.01(-1.43%)
Mar 01, 2017 0.7100 0.7100 0.6900 0.7000 615,945 +0.00(+0.00%)
Feb 28, 2017 0.7200 0.7200 0.7000 0.7000 366,336 -0.03(-4.11%)
Feb 27, 2017 0.7400 0.7400 0.7200 0.7300 957,193 +0.01(+1.39%)
Feb 24, 2017 0.7300 0.7400 0.7200 0.7200 708,713 +0.00(+0.00%)
Feb 23, 2017 0.7100 0.7500 0.7100 0.7200 2,703,947 +0.02(+2.86%)
Feb 22, 2017 0.6900 0.7100 0.6900 0.7000 618,733 -0.01(-1.41%)
Feb 21, 2017 0.7100 0.7200 0.7000 0.7100 1,066,325 +0.02(+2.90%)
Feb 17, 2017 0.6900 0.6900 0.6900 0 -0.02(-2.82%)
Feb 16, 2017 0.6900 0.7100 0.6800 0.7100 455,347 +0.02(+2.90%)
Feb 15, 2017 0.6900 0.7000 0.6700 0.6900 245,323 +0.00(+0.00%)
Feb 14, 2017 0.7200 0.7200 0.6900 0.6900 574,937 -0.02(-2.82%)
Feb 13, 2017 0.7300 0.7300 0.7000 0.7100 908,891 -0.02(-2.74%)
Feb 10, 2017 0.7100 0.7300 0.6800 0.7300 790,629 +0.04(+5.80%)
Feb 09, 2017 0.7000 0.7200 0.6800 0.6900 1,339,257 -0.03(-4.17%)
Feb 08, 2017 0.7200 0.7200 0.6400 0.7200 1,327,065 +0.00(+0.00%)
Feb 07, 2017 0.7700 0.7700 0.7200 0.7200 1,316,665 -0.06(-7.69%)
Feb 06, 2017 0.7600 0.8400 0.7400 0.7800 4,510,723 +0.05(+6.85%)
Feb 03, 2017 0.7200 0.7500 0.7200 0.7300 822,651 +0.01(+1.39%)
Feb 02, 2017 0.7800 0.7800 0.7000 0.7200 2,293,588 -0.05(-6.49%)
Feb 01, 2017 0.7400 0.7700 0.7400 0.7700 1,226,346 +0.02(+2.67%)
Jan 31, 2017 0.7300 0.7500 0.7300 0.7500 253,597 +0.01(+1.35%)
Jan 30, 2017 0.7400 0.7600 0.7300 0.7400 740,951 +0.01(+1.37%)
Jan 27, 2017 0.7400 0.7600 0.7200 0.7300 779,418 +0.01(+1.39%)
Jan 26, 2017 0.7200 0.7300 0.7100 0.7200 438,387 +0.00(+0.00%)
Jan 25, 2017 0.7100 0.7500 0.7100 0.7200 749,879 +0.01(+1.41%)
Jan 24, 2017 0.7200 0.7300 0.7000 0.7100 303,830 -0.02(-2.74%)
Jan 23, 2017 0.7200 0.7300 0.6900 0.7300 531,716 +0.01(+1.39%)
Jan 20, 2017 0.6900 0.7200 0.6800 0.7200 372,336 +0.04(+5.88%)
Jan 19, 2017 0.7300 0.7300 0.6700 0.6800 1,378,071 -0.05(-6.85%)
Jan 18, 2017 0.7200 0.7400 0.7200 0.7300 263,635 +0.01(+1.39%)
Jan 17, 2017 0.7300 0.7300 0.7200 0.7200 278,232 -0.02(-2.70%)
Jan 16, 2017 0.7700 0.7700 0.7200 0.7400 1,060,389 -0.03(-3.90%)
Jan 13, 2017 0.7700 0.8000 0.7600 0.7700 515,472 +0.00(+0.00%)
Jan 12, 2017 0.7600 0.7700 0.7500 0.7700 341,018 +0.00(+0.00%)
Jan 11, 2017 0.7500 0.7700 0.7400 0.7700 1,109,782 +0.04(+5.48%)
Jan 10, 2017 0.7200 0.7500 0.7200 0.7300 522,014 +0.00(+0.00%)
Jan 09, 2017 0.7500 0.7600 0.7300 0.7300 627,431 -0.02(-2.67%)
Jan 06, 2017 0.7400 0.7500 0.7200 0.7500 818,266 +0.01(+1.35%)
Jan 05, 2017 0.7700 0.7700 0.6900 0.7400 2,326,391 -0.03(-3.90%)
Jan 04, 2017 0.8300 0.8500 0.7700 0.7700 2,141,864 -0.06(-7.23%)
Jan 03, 2017 0.7900 0.8300 0.7900 0.8300 1,956,801 +0.04(+5.06%)
Dec 30, 2016 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Dec 29, 2016 0.7900 0.8200 0.7800 0.7900 1,177,845 +0.00(+0.00%)
Dec 28, 2016 0.7700 0.7900 0.7400 0.7900 850,560 +0.05(+6.76%)
Dec 23, 2016 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Dec 22, 2016 0.7700 0.7700 0.7100 0.7300 1,488,061 -0.05(-6.41%)
Dec 21, 2016 0.7700 0.7800 0.7500 0.7800 949,720 -0.01(-1.27%)
Dec 20, 2016 0.8200 0.8300 0.7700 0.7900 2,123,923 -0.01(-1.25%)
Dec 19, 2016 0.7900 0.8100 0.7700 0.8000 1,639,691 +0.02(+2.56%)
Dec 16, 2016 0.7900 0.8000 0.7600 0.7800 2,529,013 +0.02(+2.63%)
Dec 15, 2016 0.7400 0.7900 0.7000 0.7600 3,967,469 +0.06(+8.57%)
Dec 14, 2016 0.7000 0.7100 0.6100 0.7000 2,330,291 -0.01(-1.41%)
Dec 13, 2016 0.8600 0.9000 0.6600 0.7100 5,959,836 -0.11(-13.41%)
Dec 12, 2016 0.7400 1.050 0.7400 0.8200 7,985,977 +0.10(+13.89%)
Dec 09, 2016 0.7100 0.7400 0.6700 0.7200 3,113,189 +0.06(+9.09%)
Dec 08, 2016 0.5800 0.6800 0.5700 0.6600 3,106,436 +0.08(+13.79%)
Dec 07, 2016 0.5700 0.5800 0.5600 0.5800 689,873 +0.02(+3.57%)
Dec 06, 2016 0.5700 0.5800 0.5400 0.5600 1,035,823 +0.00(+0.00%)
Dec 05, 2016 0.5100 0.5600 0.5000 0.5600 2,133,586 +0.06(+12.00%)
Dec 02, 2016 0.5000 0.5400 0.4750 0.5000 1,932,411 +0.01(+2.04%)
Dec 01, 2016 0.4400 0.5000 0.4300 0.4900 1,943,682 +0.05(+11.36%)
Nov 30, 2016 0.4400 0.4600 0.4050 0.4400 1,874,310 -0.01(-2.22%)
Nov 29, 2016 0.4850 0.4850 0.4350 0.4500 1,126,016 -0.03(-7.22%)
Nov 28, 2016 0.5000 0.5200 0.4500 0.4850 1,236,314 -0.03(-4.90%)
Nov 25, 2016 0.5200 0.5200 0.4950 0.5100 511,861 +0.01(+2.00%)
Nov 24, 2016 0.5300 0.5300 0.5000 0.5000 999,782 -0.01(-1.96%)
Nov 23, 2016 0.5200 0.5600 0.4950 0.5100 2,702,054 -0.01(-1.92%)
Nov 22, 2016 0.5600 0.5700 0.5100 0.5200 1,285,500 -0.03(-5.45%)
Nov 21, 2016 0.5400 0.6100 0.5400 0.5500 5,597,971 +0.04(+7.84%)
Nov 18, 2016 0.5200 0.5400 0.4900 0.5100 3,509,210 -0.02(-3.77%)
Nov 17, 2016 0.5600 0.5700 0.4600 0.5300 5,430,403 -0.02(-3.64%)
Nov 16, 2016 0.6300 0.6700 0.5200 0.5500 3,404,335 -0.07(-11.29%)
Nov 15, 2016 0.6000 0.8100 0.6000 0.6200 5,494,028 +0.02(+3.33%)
Nov 14, 2016 0.5200 0.6000 0.5100 0.6000 3,986,172 +0.09(+17.65%)
Nov 11, 2016 0.4900 0.5100 0.4700 0.5100 1,532,221 +0.01(+2.00%)
Nov 10, 2016 0.5100 0.5100 0.4350 0.5000 2,232,867 +0.01(+2.04%)
Nov 09, 2016 0.5000 0.5400 0.4900 0.4900 2,361,164 -0.04(-7.55%)
Nov 08, 2016 0.5000 0.5700 0.4900 0.5300 3,290,385 +0.03(+6.00%)
Nov 07, 2016 0.5300 0.5400 0.4850 0.5000 2,025,267 -0.01(-1.96%)
Nov 04, 2016 0.5300 0.5500 0.4800 0.5100 2,767,134 -0.03(-5.56%)
Nov 03, 2016 0.5400 0.6000 0.4900 0.5400 5,734,299 +0.01(+1.89%)
Nov 02, 2016 0.6400 0.7300 0.5000 0.5300 9,032,458 -0.12(-18.46%)
Nov 01, 2016 0.5000 0.6900 0.4800 0.6500 12,930,167 +0.20(+42.86%)
Oct 31, 2016 0.4200 0.4750 0.4100 0.4550 6,062,746 +0.05(+12.35%)
Oct 28, 2016 0.3700 0.4400 0.3550 0.4050 6,466,417 +0.08(+22.73%)
Oct 27, 2016 0.3600 0.3600 0.3250 0.3300 3,336,283 -0.03(-8.33%)
Oct 26, 2016 0.3800 0.4100 0.3200 0.3600 5,626,984 -0.04(-10.00%)
Oct 25, 2016 0.3800 0.4300 0.3800 0.4000 1,948,045 -0.04(-9.09%)
Oct 24, 2016 0.4700 0.4850 0.3500 0.4400 6,521,354 -0.03(-6.38%)
Oct 21, 2016 0.4300 0.5400 0.4300 0.4700 8,480,769 +0.02(+4.44%)
Oct 20, 2016 0.5000 0.5700 0.2350 0.4500 31,090,572 -0.20(-30.77%)
Oct 19, 2016 0.8000 0.8200 0.5300 0.6500 5,125,486 -0.15(-18.75%)
Oct 18, 2016 0.8200 0.8200 0.7900 0.8000 1,851,456 -0.01(-1.23%)
Oct 17, 2016 0.8100 0.8500 0.8000 0.8100 1,315,799 +0.00(+0.00%)
Oct 14, 2016 0.8000 0.8300 0.7900 0.8100 2,650,102 +0.01(+1.25%)
Oct 13, 2016 0.7600 0.8200 0.7400 0.8000 2,655,193 +0.05(+6.67%)
Oct 12, 2016 0.7800 0.8100 0.7400 0.7500 1,749,015 -0.04(-5.06%)
Oct 11, 2016 0.8600 0.8900 0.7800 0.7900 2,704,201 -0.06(-7.06%)
Oct 07, 2016 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
Oct 06, 2016 0.7600 0.9400 0.6900 0.8400 8,000,461 +0.17(+25.37%)
Oct 05, 2016 0.3750 0.6700 0.3650 0.6700 6,310,572 +0.30(+81.08%)
Oct 04, 2016 0.3100 0.4150 0.3050 0.3700 7,460,128 +0.08(+25.42%)
Oct 03, 2016 0.2450 0.2950 0.2400 0.2950 3,911,295 +0.06(+25.53%)
Sep 30, 2016 0.2350 0.2400 0.2150 0.2350 3,332,910 +0.02(+11.90%)
Sep 29, 2016 0.1600 0.2100 0.1600 0.2100 2,908,593 +0.05(+31.25%)
Sep 28, 2016 0.1450 0.1600 0.1450 0.1600 577,403 +0.01(+3.23%)
Sep 27, 2016 0.1600 0.1600 0.1400 0.1550 849,786 -0.01(-3.13%)
Sep 26, 2016 0.1600 0.1650 0.1550 0.1600 497,918 -0.01(-3.03%)
Sep 23, 2016 0.1700 0.1700 0.1600 0.1650 543,500 +0.00(+0.00%)
Sep 22, 2016 0.1650 0.1750 0.1600 0.1650 1,581,420 +0.00(+0.00%)
Sep 21, 2016 0.1700 0.1700 0.1550 0.1650 912,582 +0.00(+0.00%)
Sep 20, 2016 0.1600 0.1750 0.1550 0.1650 1,125,310 +0.01(+6.45%)
Sep 19, 2016 0.1500 0.1600 0.1500 0.1550 944,058 -0.01(-3.13%)
Sep 16, 2016 0.1650 0.1650 0.1500 0.1600 898,156 -0.01(-3.03%)
Sep 15, 2016 0.1600 0.1650 0.1550 0.1650 503,882 +0.01(+6.45%)
Sep 14, 2016 0.1550 0.1600 0.1500 0.1550 404,603 +0.00(+0.00%)
Sep 13, 2016 0.1650 0.1650 0.1500 0.1550 720,026 -0.02(-8.82%)
Sep 12, 2016 0.1450 0.1700 0.1400 0.1700 2,100,358 +0.03(+21.43%)
Sep 09, 2016 0.1550 0.1600 0.1350 0.1400 1,757,905 -0.02(-15.15%)
Sep 08, 2016 0.1700 0.1850 0.1550 0.1650 2,777,992 -0.01(-8.33%)
Sep 07, 2016 0.1550 0.1900 0.1550 0.1800 4,301,771 +0.04(+28.57%)
Sep 06, 2016 0.1400 0.1550 0.1350 0.1400 4,383,177 +0.02(+12.00%)
Sep 02, 2016 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Sep 01, 2016 0.0900 0.1050 0.0900 0.1000 1,502,493 +0.01(+11.11%)
Aug 31, 2016 0.0900 0.0900 0.0850 0.0900 374,889 +0.00(+0.00%)
Aug 30, 2016 0.0900 0.0900 0.0850 0.0900 235,444 +0.00(+0.00%)
Aug 29, 2016 0.0800 0.0900 0.0800 0.0900 622,552 +0.01(+12.50%)
Aug 26, 2016 0.0900 0.0900 0.0800 0.0800 1,974,900 -0.01(-11.11%)
Aug 25, 2016 0.0800 0.0900 0.0800 0.0900 768,825 +0.01(+12.50%)
Aug 24, 2016 0.0800 0.0800 0.0800 0.0800 199,662 -0.01(-5.88%)
Aug 23, 2016 0.0850 0.0850 0.0800 0.0850 251,000 +0.00(+0.00%)
Aug 22, 2016 0.0850 0.0850 0.0850 0.0850 101,000 +0.00(+0.00%)
Aug 19, 2016 0.0800 0.0850 0.0800 0.0850 149,500 +0.00(+0.00%)
Aug 18, 2016 0.0800 0.0850 0.0800 0.0850 33,000 +0.01(+6.25%)
Aug 17, 2016 0.0850 0.0850 0.0800 0.0800 238,000 -0.01(-5.88%)
Aug 16, 2016 0.0850 0.0850 0.0800 0.0850 73,500 +0.00(+0.00%)
Aug 15, 2016 0.0850 0.0900 0.0850 0.0850 187,750 +0.01(+6.25%)
Aug 12, 2016 0.0850 0.0850 0.0800 0.0800 567,500 -0.01(-5.88%)
Aug 11, 2016 0.0850 0.0850 0.0800 0.0850 400,175 +0.00(+0.00%)
Aug 10, 2016 0.0850 0.0900 0.0850 0.0850 267,500 +0.00(+0.00%)
Aug 09, 2016 0.0850 0.0850 0.0800 0.0850 20,000 +0.01(+6.25%)
Aug 08, 2016 0.0850 0.0850 0.0800 0.0800 200,500 -0.01(-11.11%)
Aug 05, 2016 0.0850 0.0900 0.0850 0.0900 97,000 +0.00(+5.88%)
Aug 04, 2016 0.0850 0.0850 0.0800 0.0850 129,000 +0.01(+6.25%)
Aug 03, 2016 0.0800 0.0850 0.0800 0.0800 193,000 +0.01(+6.67%)
Aug 02, 2016 0.0800 0.0850 0.0750 0.0750 152,900 -0.01(-11.76%)
Jul 28, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 27, 2016 0.0800 0.0850 0.0800 0.0850 10,000 +0.01(+6.25%)
Jul 26, 2016 0.0800 0.0800 0.0750 0.0800 11,481 +0.00(+0.00%)
Jul 25, 2016 0.0800 0.0800 0.0800 0.0800 62,200 +0.00(+0.00%)
Jul 22, 2016 0.0850 0.0900 0.0800 0.0800 154,500 -0.01(-5.88%)
Jul 21, 2016 0.0900 0.0900 0.0850 0.0850 43,500 +0.00(+0.00%)
Jul 20, 2016 0.0800 0.0850 0.0800 0.0850 162,995 +0.01(+6.25%)
Jul 19, 2016 0.0850 0.0850 0.0800 0.0800 22,500 -0.01(-5.88%)
Jul 18, 2016 0.0800 0.0850 0.0750 0.0850 199,500 +0.01(+13.33%)
Jul 15, 2016 0.0800 0.0800 0.0750 0.0750 125,400 -0.01(-11.76%)
Jul 14, 2016 0.0850 0.0850 0.0750 0.0850 122,000 +0.01(+6.25%)
Jul 13, 2016 0.0850 0.0850 0.0800 0.0800 78,444 -0.01(-5.88%)
Jul 12, 2016 0.0800 0.0850 0.0750 0.0850 85,500 +0.01(+6.25%)
Jul 11, 2016 0.0800 0.0800 0.0800 0.0800 73,400 +0.00(+0.00%)
Jul 08, 2016 0.0800 0.0850 0.0800 0.0800 339,500 +0.01(+6.67%)
Jul 07, 2016 0.0750 0.0750 0.0750 0.0750 50,000 -0.01(-11.76%)
Jul 05, 2016 0.0850 0.0850 0.0850 0.0850 149,867 +0.00(+0.00%)
Jul 04, 2016 0.0900 0.0900 0.0850 0.0850 65,000 -0.00(-5.56%)
Jun 30, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 29, 2016 0.0850 0.0900 0.0850 0.0900 479,450 +0.00(+0.00%)
Jun 27, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 24, 2016 0.0850 0.0950 0.0850 0.0900 239,428 -0.01(-5.26%)
Jun 23, 2016 0.0900 0.0950 0.0900 0.0950 34,000 +0.00(+0.00%)
Jun 22, 2016 0.0900 0.0950 0.0900 0.0950 115,000 +0.01(+5.56%)
Jun 21, 2016 0.0900 0.0950 0.0850 0.0900 77,000 +0.00(+5.88%)
Jun 20, 2016 0.0850 0.0950 0.0850 0.0850 84,500 -0.01(-10.53%)
Jun 17, 2016 0.0900 0.0950 0.0900 0.0950 261,560 +0.01(+11.76%)
Jun 16, 2016 0.0900 0.0900 0.0850 0.0850 56,000 -0.01(-10.53%)
Jun 15, 2016 0.0950 0.0950 0.0900 0.0950 96,652 +0.00(+0.00%)
Jun 14, 2016 0.0950 0.0950 0.0950 0.0950 26,000 +0.00(+0.00%)
Jun 13, 2016 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Jun 10, 2016 0.0900 0.0950 0.0900 0.0950 73,100 +0.01(+5.56%)
Jun 09, 2016 0.0900 0.0900 0.0900 0.0900 28,000 +0.00(+0.00%)
Jun 08, 2016 0.0850 0.0900 0.0850 0.0900 81,840 +0.00(+5.88%)
Jun 07, 2016 0.1000 0.1000 0.0850 0.0850 346,000 -0.01(-10.53%)
Jun 06, 2016 0.0900 0.1000 0.0850 0.0950 154,500 -0.01(-5.00%)
Jun 03, 2016 0.0900 0.1000 0.0900 0.1000 536,510 +0.01(+17.65%)
Jun 02, 2016 0.0850 0.0850 0.0850 0.0850 276,000 +0.00(+0.00%)
Jun 01, 2016 0.0850 0.0850 0.0800 0.0850 572,345 -0.00(-5.56%)
May 31, 2016 0.0850 0.0900 0.0850 0.0900 78,000 +0.00(+0.00%)
May 30, 2016 0.0950 0.0950 0.0850 0.0900 212,850 +0.00(+0.00%)
May 27, 2016 0.0850 0.1000 0.0850 0.0900 1,401,196 +0.01(+12.50%)
May 26, 2016 0.0900 0.0900 0.0750 0.0800 236,000 -0.01(-5.88%)
May 25, 2016 0.0850 0.0850 0.0850 0.0850 1,500 +0.00(+0.00%)
May 24, 2016 0.0850 0.0950 0.0850 0.0850 405,150 +0.00(+0.00%)
May 20, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 19, 2016 0.0950 0.0950 0.0850 0.0850 345,500 -0.00(-5.56%)
May 18, 2016 0.0900 0.0900 0.0850 0.0900 145,000 +0.00(+0.00%)
May 17, 2016 0.0950 0.0950 0.0850 0.0900 59,125 +0.00(+0.00%)
May 16, 2016 0.1000 0.1000 0.0900 0.0900 145,000 -0.01(-10.00%)
May 13, 2016 0.1000 0.1000 0.0950 0.1000 39,300 +0.01(+5.26%)
May 12, 2016 0.0900 0.0950 0.0900 0.0950 201,500 +0.00(+0.00%)
May 11, 2016 0.0950 0.0950 0.0950 0.0950 25,100 +0.01(+5.56%)
May 10, 2016 0.0950 0.0950 0.0900 0.0900 81,700 +0.00(+5.88%)
May 09, 2016 0.0900 0.0900 0.0850 0.0850 43,000 +0.00(+0.00%)
May 06, 2016 0.0900 0.0950 0.0850 0.0850 221,910 -0.00(-5.56%)
May 05, 2016 0.0900 0.0900 0.0900 0.0900 12,600 +0.00(+0.00%)
May 04, 2016 0.0950 0.0950 0.0900 0.0900 247,000 +0.00(+0.00%)
May 03, 2016 0.0900 0.0950 0.0800 0.0900 391,733 -0.01(-5.26%)
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.