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 (%)
Jun 29, 2018 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
Jun 28, 2018 0.2700 0.2800 0.2650 0.2800 204,787 +0.03(+9.80%)
Jun 27, 2018 0.2750 0.2750 0.2500 0.2550 122,287 -0.03(-8.93%)
Jun 26, 2018 0.2800 0.2800 0.2750 0.2800 33,789 -0.01(-3.45%)
Jun 25, 2018 0.3000 0.3000 0.2850 0.2900 76,375 -0.01(-3.33%)
Jun 22, 2018 0.3150 0.3150 0.2950 0.3000 510,070 -0.01(-3.23%)
Jun 21, 2018 0.2900 0.3300 0.2850 0.3100 649,933 +0.03(+10.71%)
Jun 20, 2018 0.2800 0.2900 0.2700 0.2800 174,297 +0.01(+1.82%)
Jun 19, 2018 0.2700 0.2750 0.2600 0.2750 36,000 +0.01(+1.85%)
Jun 18, 2018 0.2800 0.2800 0.2600 0.2700 128,250 +0.01(+1.89%)
Jun 15, 2018 0.2900 0.2550 0.2650 253,000 +0.01(+3.92%)
Jun 14, 2018 0.2600 0.2750 0.2550 0.2550 37,200 -0.02(-7.27%)
Jun 13, 2018 0.2600 0.2750 0.2600 0.2750 47,000 +0.02(+5.77%)
Jun 12, 2018 0.2800 0.2800 0.2600 0.2600 197,500 -0.03(-10.34%)
Jun 11, 2018 0.2900 0.2950 0.2800 0.2900 171,270 -0.01(-1.69%)
Jun 08, 2018 0.2950 0.2950 0.2700 0.2950 184,276 +0.01(+5.36%)
Jun 07, 2018 0.2450 0.3150 0.2450 0.2800 742,440 +0.04(+14.29%)
Jun 06, 2018 0.2450 0.2600 0.2250 0.2450 887,905 +0.00(+0.00%)
Jun 05, 2018 0.2700 0.2700 0.2300 0.2450 1,380,713 -0.03(-10.91%)
Jun 04, 2018 0.3350 0.3350 0.2700 0.2750 1,709,454 -0.03(-11.29%)
Jun 01, 2018 0.3450 0.3450 0.3050 0.3100 213,318 -0.02(-6.06%)
May 31, 2018 0.3450 0.3500 0.3200 0.3300 234,589 -0.02(-5.71%)
May 30, 2018 0.3550 0.3650 0.3500 0.3500 91,650 -0.03(-7.89%)
May 29, 2018 0.3850 0.3850 0.3750 0.3800 58,550 -0.01(-1.30%)
May 28, 2018 0.3800 0.4000 0.3750 0.3850 124,057 -0.01(-1.28%)
May 25, 2018 0.3600 0.3900 0.3400 0.3900 305,374 +0.04(+11.43%)
May 24, 2018 0.3550 0.3700 0.3500 0.3500 8,200 -0.02(-5.41%)
May 23, 2018 0.3850 0.3850 0.3700 0.3700 58,355 -0.02(-3.90%)
May 22, 2018 0.3850 0.3850 0.3800 0.3850 83,479 -0.01(-1.28%)
May 18, 2018 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
May 17, 2018 0.3550 0.3700 0.3500 0.3700 32,260 +0.02(+5.71%)
May 16, 2018 0.3450 0.3550 0.3400 0.3500 121,255 +0.00(+0.00%)
May 15, 2018 0.3550 0.3600 0.3400 0.3500 65,490 +0.00(+0.00%)
May 14, 2018 0.3750 0.3750 0.3500 0.3500 97,386 -0.01(-2.78%)
May 11, 2018 0.3700 0.3750 0.3600 0.3600 296,350 +0.00(+0.00%)
May 10, 2018 0.3900 0.3900 0.3600 0.3600 167,100 -0.03(-7.69%)
May 09, 2018 0.3900 0.3900 0.3700 0.3900 46,375 +0.02(+5.41%)
May 08, 2018 0.3850 0.3900 0.3700 0.3700 254,177 -0.03(-7.50%)
May 07, 2018 0.4050 0.4050 0.3900 0.4000 92,000 +0.02(+3.90%)
May 04, 2018 0.3900 0.3950 0.3800 0.3850 85,436 -0.01(-2.53%)
May 03, 2018 0.3800 0.4000 0.3800 0.3950 108,795 +0.01(+1.28%)
May 02, 2018 0.3950 0.4000 0.3800 0.3900 229,495 -0.01(-2.50%)
May 01, 2018 0.4100 0.4150 0.4000 0.4000 115,973 -0.01(-3.61%)
Apr 30, 2018 0.4150 0.4150 0.4150 0.4150 18,450 -0.01(-1.19%)
Apr 26, 2018 0.4200 0.4200 0.4200 0 +0.02(+6.33%)
Apr 25, 2018 0.4200 0.4200 0.3950 0.3950 166,660 -0.02(-4.82%)
Apr 24, 2018 0.4350 0.4400 0.4150 0.4150 189,049 -0.02(-4.60%)
Apr 23, 2018 0.4600 0.4600 0.4350 0.4350 93,711 -0.01(-1.14%)
Apr 20, 2018 0.4400 0.4500 0.4400 0.4400 147,993 +0.00(+0.00%)
Apr 19, 2018 0.4400 0.4450 0.4250 0.4400 350,141 -0.01(-1.12%)
Apr 18, 2018 0.4450 0.4450 0.4350 0.4450 60,880 +0.00(+0.00%)
Apr 17, 2018 0.4350 0.4600 0.4300 0.4450 206,369 +0.02(+3.49%)
Apr 16, 2018 0.4250 0.4300 0.4100 0.4300 89,135 +0.01(+1.18%)
Apr 13, 2018 0.4100 0.4250 0.4100 0.4250 193,300 +0.01(+1.19%)
Apr 12, 2018 0.4250 0.4250 0.4200 0.4200 95,095 +0.00(+0.00%)
Apr 11, 2018 0.4300 0.4300 0.4100 0.4200 67,239 -0.01(-1.18%)
Apr 10, 2018 0.4300 0.4300 0.4250 0.4250 23,250 +0.00(+0.00%)
Apr 09, 2018 0.4200 0.4350 0.4200 0.4250 142,615 +0.00(+0.00%)
Apr 06, 2018 0.4350 0.4400 0.4150 0.4250 108,060 -0.01(-2.30%)
Apr 05, 2018 0.4250 0.4500 0.4250 0.4350 403,470 +0.02(+3.57%)
Apr 04, 2018 0.4250 0.4250 0.4100 0.4200 234,680 +0.00(+0.00%)
Apr 03, 2018 0.4300 0.4400 0.4100 0.4200 145,061 +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.