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 (%)
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%)
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.