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%)
May 01, 2019 0.3050 0.3050 0.3000 0.3050 73,000 +0.01(+1.67%)
Apr 30, 2019 0.3250 0.3250 0.3000 0.3000 40,630 -0.01(-3.23%)
Apr 29, 2019 0.3250 0.3250 0.3000 0.3100 100,625 -0.01(-1.59%)
Apr 26, 2019 0.3300 0.3300 0.3050 0.3150 134,935 -0.02(-4.55%)
Apr 25, 2019 0.3350 0.3400 0.3200 0.3300 129,229 -0.01(-1.49%)
Apr 24, 2019 0.3400 0.3450 0.3300 0.3350 395,029 +0.01(+1.52%)
Apr 23, 2019 0.2850 0.3500 0.2800 0.3300 807,875 +0.04(+13.79%)
Apr 22, 2019 0.3000 0.3000 0.2800 0.2900 144,700 -0.01(-1.69%)
Apr 18, 2019 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Apr 17, 2019 0.2950 0.3000 0.2850 0.3000 131,697 +0.01(+3.45%)
Apr 16, 2019 0.3200 0.3200 0.2800 0.2900 224,930 -0.03(-7.94%)
Apr 15, 2019 0.3250 0.3250 0.3150 0.3150 247,555 +0.00(+0.00%)
Apr 12, 2019 0.3300 0.3300 0.3150 0.3150 257,096 -0.01(-3.08%)
Apr 11, 2019 0.3200 0.3400 0.3200 0.3250 401,400 +0.01(+1.56%)
Apr 10, 2019 0.3200 0.3200 0.3150 0.3200 200,368 +0.00(+0.00%)
Apr 09, 2019 0.3150 0.3200 0.3150 0.3200 77,330 +0.01(+1.59%)
Apr 08, 2019 0.3250 0.3250 0.3150 0.3150 248,270 -0.01(-1.56%)
Apr 05, 2019 0.3300 0.3400 0.3200 0.3200 291,165 +0.00(+0.00%)
Apr 04, 2019 0.3400 0.3400 0.3150 0.3200 135,093 -0.01(-3.03%)
Apr 03, 2019 0.3350 0.3350 0.3300 0.3300 27,500 -0.01(-2.94%)
Apr 02, 2019 0.3400 0.3400 0.3350 0.3400 102,795 +0.01(+1.49%)
Apr 01, 2019 0.3500 0.3500 0.3350 0.3350 260,783 +0.00(+0.00%)
Mar 29, 2019 0.3200 0.3550 0.3200 0.3350 156,976 +0.02(+4.69%)
Mar 28, 2019 0.3300 0.3300 0.3150 0.3200 260,133 -0.01(-3.03%)
Mar 27, 2019 0.3700 0.3700 0.3300 0.3300 611,693 -0.04(-10.81%)
Mar 26, 2019 0.3500 0.3750 0.3500 0.3700 538,777 +0.03(+8.82%)
Mar 25, 2019 0.3500 0.3500 0.3400 0.3400 115,947 +0.00(+0.00%)
Mar 22, 2019 0.3500 0.3500 0.3350 0.3400 155,170 -0.01(-2.86%)
Mar 21, 2019 0.3450 0.3550 0.3400 0.3500 129,746 +0.01(+1.45%)
Mar 20, 2019 0.3400 0.3450 0.3350 0.3450 79,986 +0.00(+1.47%)
Mar 19, 2019 0.3350 0.3400 0.3350 0.3400 57,400 +0.01(+3.03%)
Mar 18, 2019 0.3350 0.3400 0.3300 0.3300 372,317 -0.02(-7.04%)
Mar 15, 2019 0.3450 0.3550 0.3400 0.3550 115,202 +0.02(+5.97%)
Mar 14, 2019 0.3300 0.3500 0.3250 0.3350 39,502 +0.01(+1.52%)
Mar 13, 2019 0.3350 0.3450 0.3300 0.3300 147,798 -0.01(-1.49%)
Mar 12, 2019 0.3500 0.3700 0.3350 0.3350 161,109 -0.01(-2.90%)
Mar 11, 2019 0.3650 0.3700 0.3450 0.3450 62,050 -0.02(-4.17%)
Mar 08, 2019 0.3550 0.3700 0.3500 0.3600 61,754 +0.01(+1.41%)
Mar 07, 2019 0.3500 0.3550 0.3450 0.3550 60,974 +0.01(+2.90%)
Mar 06, 2019 0.3550 0.3550 0.3450 0.3450 131,249 -0.01(-1.43%)
Mar 05, 2019 0.3600 0.3600 0.3450 0.3500 247,500 -0.01(-1.41%)
Mar 04, 2019 0.3950 0.3950 0.3450 0.3550 387,633 -0.04(-8.97%)
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.