Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynacert Inc (TSX: DYA )

0.1450 UNCHANGED
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 10, 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 (%)
Jan 31, 2022 0.2050 0.2100 0.2000 0.2100 33,015 +0.01(+5.00%)
Jan 28, 2022 0.2050 0.2050 0.2000 0.2000 131,419 +0.00(+0.00%)
Jan 27, 2022 0.2050 0.2100 0.2000 0.2000 95,057 -0.01(-4.76%)
Jan 26, 2022 0.2000 0.2150 0.2000 0.2100 73,078 +0.00(+0.00%)
Jan 25, 2022 0.2150 0.2150 0.2000 0.2100 84,425 +0.01(+5.00%)
Jan 24, 2022 0.2100 0.2100 0.1900 0.2000 592,085 -0.01(-6.98%)
Jan 21, 2022 0.2250 0.2300 0.2100 0.2150 123,169 -0.01(-4.44%)
Jan 20, 2022 0.2350 0.2400 0.2250 0.2250 417,916 -0.01(-2.17%)
Jan 19, 2022 0.2350 0.2400 0.2300 0.2300 132,524 -0.01(-4.17%)
Jan 18, 2022 0.2500 0.2500 0.2350 0.2400 133,943 -0.01(-4.00%)
Jan 17, 2022 0.2550 0.2600 0.2450 0.2500 138,049 -0.02(-5.66%)
Jan 14, 2022 0.2600 0.2700 0.2600 0.2650 51,645 -0.01(-1.85%)
Jan 13, 2022 0.2850 0.2850 0.2500 0.2700 250,615 -0.01(-1.82%)
Jan 12, 2022 0.2650 0.3000 0.2625 0.2750 631,304 +0.02(+5.77%)
Jan 11, 2022 0.2400 0.2650 0.2350 0.2600 297,462 +0.02(+8.33%)
Jan 10, 2022 0.2500 0.2550 0.2400 0.2400 425,155 -0.01(-2.04%)
Jan 07, 2022 0.2100 0.2500 0.2100 0.2450 445,630 +0.02(+11.36%)
Jan 06, 2022 0.2150 0.2200 0.2100 0.2200 37,606 +0.01(+2.33%)
Jan 05, 2022 0.2250 0.2300 0.2150 0.2150 87,737 -0.01(-2.27%)
Jan 04, 2022 0.2300 0.2300 0.2200 0.2200 357,615 +0.01(+4.76%)
Dec 31, 2021 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Dec 30, 2021 0.1900 0.2150 0.1900 0.2150 378,190 +0.02(+10.26%)
Dec 29, 2021 0.2000 0.2000 0.1900 0.1950 411,320 -0.01(-2.50%)
Dec 24, 2021 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Dec 23, 2021 0.2100 0.2100 0.2000 0.2050 251,765 +0.00(+0.00%)
Dec 22, 2021 0.2050 0.2100 0.2000 0.2050 112,959 -0.01(-2.38%)
Dec 21, 2021 0.2000 0.2200 0.2000 0.2100 149,520 +0.01(+5.00%)
Dec 20, 2021 0.2150 0.2150 0.1950 0.2000 331,406 -0.01(-4.76%)
Dec 17, 2021 0.2200 0.2200 0.2100 0.2100 319,773 -0.01(-4.55%)
Dec 16, 2021 0.2300 0.2300 0.2200 0.2200 114,087 -0.01(-2.22%)
Dec 15, 2021 0.2400 0.2400 0.2200 0.2250 190,915 -0.01(-4.26%)
Dec 14, 2021 0.2300 0.2400 0.2300 0.2350 140,102 +0.00(+0.00%)
Dec 13, 2021 0.2450 0.2450 0.2250 0.2350 192,733 -0.02(-6.00%)
Dec 10, 2021 0.2300 0.2500 0.2300 0.2500 73,249 +0.02(+8.70%)
Dec 09, 2021 0.2300 0.2350 0.2250 0.2300 101,731 -0.01(-4.17%)
Dec 08, 2021 0.2350 0.2400 0.2350 0.2400 49,366 +0.01(+2.13%)
Dec 07, 2021 0.2350 0.2400 0.2300 0.2350 189,119 -0.02(-6.00%)
Dec 06, 2021 0.2400 0.2500 0.2250 0.2500 224,216 +0.01(+4.17%)
Dec 03, 2021 0.2350 0.2500 0.2200 0.2400 206,474 +0.01(+2.13%)
Dec 02, 2021 0.2350 0.2400 0.2300 0.2350 229,504 -0.01(-2.08%)
Dec 01, 2021 0.2500 0.2500 0.2300 0.2400 210,464 -0.02(-7.69%)
Nov 30, 2021 0.2650 0.2750 0.2450 0.2600 201,155 -0.01(-3.70%)
Nov 29, 2021 0.2750 0.2750 0.2600 0.2700 27,878 -0.01(-1.82%)
Nov 26, 2021 0.2450 0.2800 0.2400 0.2750 766,080 +0.01(+3.77%)
Nov 25, 2021 0.2600 0.2700 0.2600 0.2650 87,436 -0.01(-1.85%)
Nov 24, 2021 0.2800 0.2800 0.2650 0.2700 19,813 -0.01(-1.82%)
Nov 23, 2021 0.2950 0.2950 0.2600 0.2750 102,018 -0.01(-3.51%)
Nov 22, 2021 0.2900 0.2900 0.2700 0.2850 67,512 +0.00(+1.79%)
Nov 19, 2021 0.2800 0.2900 0.2600 0.2800 120,830 +0.02(+5.66%)
Nov 18, 2021 0.2650 0.2650 0.2650 0.2650 121,504 +0.00(+0.00%)
Nov 17, 2021 0.2700 0.2750 0.2600 0.2650 150,538 -0.01(-3.64%)
Nov 16, 2021 0.2800 0.2800 0.2600 0.2750 262,423 -0.01(-1.79%)
Nov 15, 2021 0.3000 0.3000 0.2800 0.2800 111,935 -0.02(-6.67%)
Nov 12, 2021 0.3100 0.3150 0.2850 0.3000 743,753 -0.02(-4.76%)
Nov 11, 2021 0.2850 0.3200 0.2850 0.3150 327,983 +0.03(+8.62%)
Nov 10, 2021 0.2950 0.2900 347,958 -0.01(-1.69%)
Nov 09, 2021 0.3400 0.3400 0.2900 0.2950 356,607 -0.04(-10.61%)
Nov 08, 2021 0.3450 0.3550 0.3300 0.3300 412,977 -0.01(-4.35%)
Nov 05, 2021 0.3100 0.3500 0.3000 0.3450 462,110 +0.03(+11.29%)
Nov 04, 2021 0.3500 0.3600 0.3000 0.3100 706,434 -0.02(-6.06%)
Nov 03, 2021 0.3600 0.3800 0.3150 0.3300 2,096,287 -0.07(-17.50%)
Nov 02, 2021 0.3150 0.4000 0.3050 0.4000 4,109,883 +0.12(+42.86%)
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.