Skip to main content
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 (%)
May 31, 2019 0.3150 0.3250 0.3150 0.3250 43,685 +0.01(+3.17%)
May 30, 2019 0.3200 0.3200 0.3150 0.3150 35,500 -0.02(-4.55%)
May 29, 2019 0.3250 0.3300 0.3200 0.3300 160,000 +0.01(+3.13%)
May 28, 2019 0.3250 0.3300 0.3200 0.3200 134,700 -0.01(-1.54%)
May 27, 2019 0.3250 0.3250 0.3200 0.3250 24,000 -0.01(-1.52%)
May 24, 2019 0.3200 0.3300 0.3150 0.3300 170,130 +0.02(+4.76%)
May 23, 2019 0.3250 0.3300 0.3150 0.3150 101,780 -0.01(-1.56%)
May 22, 2019 0.3200 0.3300 0.3150 0.3200 143,600 -0.01(-1.54%)
May 21, 2019 0.3350 0.3350 0.3200 0.3250 177,397 -0.01(-2.99%)
May 17, 2019 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
May 16, 2019 0.3250 0.3300 0.3200 0.3300 201,000 +0.00(+0.00%)
May 15, 2019 0.3300 0.3300 0.3250 0.3300 76,114 +0.00(+0.00%)
May 14, 2019 0.3200 0.3400 0.3200 0.3300 83,407 +0.01(+3.13%)
May 13, 2019 0.3300 0.3300 0.3200 0.3200 61,600 +0.00(+0.00%)
May 10, 2019 0.3300 0.3350 0.3200 0.3200 116,700 +0.00(+0.00%)
May 09, 2019 0.3300 0.3350 0.3150 0.3200 99,680 -0.02(-5.88%)
May 08, 2019 0.3250 0.3400 0.3150 0.3400 196,958 +0.01(+1.49%)
May 07, 2019 0.3350 0.3450 0.3200 0.3350 385,915 +0.01(+1.52%)
May 06, 2019 0.3300 0.3300 0.3200 0.3300 53,800 +0.02(+4.76%)
May 03, 2019 0.3150 0.3250 0.3150 0.3150 162,485 -0.01(-1.56%)
May 02, 2019 0.3150 0.3350 0.3100 0.3200 162,630 +0.02(+4.92%)
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.