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 (%)
Aug 31, 2020 0.7400 0.7600 0.7000 0.7300 1,622,440 +0.01(+1.39%)
Aug 28, 2020 0.7000 0.7300 0.7000 0.7200 870,735 +0.01(+1.41%)
Aug 27, 2020 0.7300 0.7400 0.6900 0.7100 638,733 -0.03(-4.05%)
Aug 26, 2020 0.7200 0.7400 0.7200 0.7400 427,635 +0.00(+0.00%)
Aug 25, 2020 0.7600 0.7600 0.7300 0.7400 129,522 -0.01(-1.33%)
Aug 24, 2020 0.7600 0.7600 0.7400 0.7500 749,774 +0.00(+0.00%)
Aug 21, 2020 0.7400 0.7700 0.7300 0.7500 420,960 +0.01(+1.35%)
Aug 20, 2020 0.7300 0.7700 0.7200 0.7400 654,412 +0.02(+2.78%)
Aug 19, 2020 0.7100 0.7400 0.7100 0.7200 458,450 -0.01(-1.37%)
Aug 18, 2020 0.6800 0.7300 0.6800 0.7300 457,289 +0.04(+5.80%)
Aug 17, 2020 0.7200 0.7200 0.6900 0.6900 539,397 -0.01(-1.43%)
Aug 14, 2020 0.7200 0.7700 0.7000 0.7000 1,064,954 -0.05(-6.67%)
Aug 13, 2020 0.7400 0.7500 0.6800 0.7500 926,233 +0.01(+1.35%)
Aug 12, 2020 0.7700 0.8000 0.7400 0.7400 2,939,610 +0.01(+1.37%)
Aug 11, 2020 0.7500 0.7500 0.7000 0.7300 1,735,484 +0.01(+1.39%)
Aug 10, 2020 0.6500 0.7500 0.6500 0.7200 1,210,266 +0.09(+14.29%)
Aug 07, 2020 0.6200 0.6300 0.5900 0.6300 341,739 +0.02(+3.28%)
Aug 06, 2020 0.6300 0.6300 0.6000 0.6100 428,616 +0.00(+0.00%)
Aug 05, 2020 0.6400 0.6500 0.6100 0.6100 561,829 -0.02(-3.17%)
Aug 04, 2020 0.6400 0.6600 0.6200 0.6300 893,088 +0.03(+5.00%)
Jul 31, 2020 0.6000 0.6000 0.6000 0 +0.04(+7.14%)
Jul 30, 2020 0.6300 0.6300 0.5400 0.5600 2,544,497 +0.04(+7.69%)
Jul 29, 2020 0.5200 0.5400 0.5000 0.5200 322,596 +0.01(+1.96%)
Jul 28, 2020 0.5200 0.5200 0.5000 0.5100 443,179 +0.00(+0.00%)
Jul 27, 2020 0.5000 0.5200 0.4900 0.5100 799,310 +0.02(+3.03%)
Jul 24, 2020 0.5000 0.5000 0.4750 0.4950 113 -0.02(-2.94%)
Jul 23, 2020 0.5300 0.5300 0.5100 0.5100 313,765 -0.02(-3.77%)
Jul 22, 2020 0.5000 0.5300 0.5000 0.5300 803,565 +0.03(+6.00%)
Jul 21, 2020 0.5100 0.5300 0.4800 0.5000 1,925,067 -0.03(-5.66%)
Jul 20, 2020 0.5600 0.5700 0.5200 0.5300 1,376,036 -0.04(-7.02%)
Jul 17, 2020 0.5900 0.6000 0.5300 0.5700 2,485,655 -0.01(-1.72%)
Jul 16, 2020 0.6000 0.6000 0.5700 0.5800 1,131,458 -0.03(-4.92%)
Jul 15, 2020 0.6200 0.6400 0.5900 0.6100 1,236,120 -0.01(-1.61%)
Jul 14, 2020 0.6500 0.6500 0.6000 0.6200 946,092 -0.03(-4.62%)
Jul 13, 2020 0.6800 0.6800 0.6500 0.6500 636,264 -0.04(-5.80%)
Jul 10, 2020 0.6900 0.6900 0.6600 0.6900 539,062 +0.02(+2.99%)
Jul 09, 2020 0.7000 0.7000 0.6700 0.6700 471,663 -0.04(-5.63%)
Jul 08, 2020 0.7400 0.7400 0.6900 0.7100 424,718 -0.03(-4.05%)
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.