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, 2013 0.1950 0.2050 0.1800 0.2050 70,225 +0.00(+0.00%)
May 30, 2013 0.2050 0.2050 0.1900 0.2050 64,500 +0.01(+7.89%)
May 29, 2013 0.2000 0.2100 0.1900 0.1900 18,000 +0.00(+0.00%)
May 28, 2013 0.2000 0.2000 0.1900 0.1900 60,600 -0.01(-2.56%)
May 27, 2013 0.1900 0.2000 0.1900 0.1950 44,470 +0.01(+2.63%)
May 24, 2013 0.2000 0.2000 0.1850 0.1900 61,820 +0.01(+2.70%)
May 23, 2013 0.2050 0.2050 0.1850 0.1850 37,300 -0.01(-2.63%)
May 22, 2013 0.1900 0.2050 0.1900 0.1900 153,057 +0.00(+0.00%)
May 21, 2013 0.2000 0.2000 0.1900 0.1900 150,000 -0.01(-5.00%)
May 17, 2013 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
May 16, 2013 0.2050 0.2050 0.1900 0.2050 7,400 +0.00(+0.00%)
May 15, 2013 0.1900 0.2050 0.1900 0.2050 22,137 +0.00(+2.50%)
May 13, 2013 0.2050 0.2050 0.1900 0.2000 9,000 +0.01(+2.56%)
May 10, 2013 0.1900 0.1950 0.1900 0.1950 16,721 +0.00(+0.00%)
May 09, 2013 0.1900 0.2000 0.1800 0.1950 11,800 +0.00(+0.00%)
May 08, 2013 0.2000 0.2100 0.1950 0.1950 72,500 -0.01(-7.14%)
May 07, 2013 0.1950 0.2100 0.1950 0.2100 92,400 +0.02(+10.53%)
May 06, 2013 0.1950 0.1950 0.1800 0.1900 19,750 -0.01(-5.00%)
May 03, 2013 0.1800 0.2000 0.1800 0.2000 56,211 +0.00(+0.00%)
May 02, 2013 0.2050 0.2050 0.2000 0.2000 4,774 -0.01(-4.76%)
May 01, 2013 0.1850 0.2100 0.1850 0.2100 182,100 +0.01(+7.69%)
Apr 30, 2013 0.1850 0.2000 0.1850 0.1950 274,500 +0.01(+5.41%)
Apr 29, 2013 0.1750 0.1850 0.1650 0.1850 397,226 +0.01(+8.82%)
Apr 26, 2013 0.1650 0.1700 0.1600 0.1700 188,000 +0.00(+0.00%)
Apr 25, 2013 0.1500 0.1700 0.1400 0.1700 15,650 +0.00(+0.00%)
Apr 24, 2013 0.1500 0.1700 0.1500 0.1700 21,500 +0.02(+13.33%)
Apr 23, 2013 0.1500 0.1600 0.1500 0.1500 61,500 +0.01(+3.45%)
Apr 22, 2013 0.1500 0.1500 0.1500 0.1450 8,000 -0.01(-3.33%)
Apr 19, 2013 0.1450 0.1500 0.1450 0.1500 22,000 +0.01(+3.45%)
Apr 18, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Apr 17, 2013 0.1550 0.1550 0.1450 0.1450 47,167 -0.01(-3.33%)
Apr 16, 2013 0.1500 0.1550 0.1500 0.1500 54,873 +0.01(+3.45%)
Apr 15, 2013 0.1450 0.1450 0.1450 0.1450 43,500 +0.00(+3.57%)
Apr 12, 2013 0.1500 0.1500 0.1400 0.1400 62,800 -0.01(-9.68%)
Apr 11, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 10, 2013 0.1450 0.1550 0.1400 0.1550 30,000 +0.01(+10.71%)
Apr 09, 2013 0.1400 0.1600 0.1400 0.1400 137,435 -0.00(-3.45%)
Apr 08, 2013 0.1450 0.1450 0.1450 0.1450 19,000 +0.00(+3.57%)
Apr 05, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 04, 2013 0.1400 0.1400 0.1400 0.1400 9,500 -0.01(-9.68%)
Apr 03, 2013 0.1550 0.1550 0.1400 0.1550 44,000 +0.00(+0.00%)
Apr 02, 2013 0.1550 0.1550 0.1550 0.1550 9,500 -0.01(-3.13%)
Apr 01, 2013 0.1600 0.1600 0.1600 0.1600 34,000 +0.00(+0.00%)
Mar 28, 2013 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 27, 2013 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Mar 26, 2013 0.1500 0.1550 0.1500 0.1500 18,300 -0.01(-3.23%)
Mar 25, 2013 0.1500 0.1550 0.1500 0.1550 99,000 +0.00(+0.00%)
Mar 22, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 21, 2013 0.1600 0.1600 0.1550 0.1550 20,307 +0.00(+0.00%)
Mar 20, 2013 0.1550 0.1550 0.1550 0.1550 32,500 +0.00(+0.00%)
Mar 19, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 18, 2013 0.1550 0.1550 0.1550 0.1550 2,500 -0.01(-6.06%)
Mar 15, 2013 0.1650 0.1650 0.1650 0.1650 3,000 +0.02(+17.86%)
Mar 14, 2013 0.1600 0.1600 0.1400 0.1400 22,500 +0.01(+3.70%)
Mar 13, 2013 0.1400 0.1400 0.1350 0.1350 20,000 -0.02(-12.90%)
Mar 12, 2013 0.1500 0.1550 0.1500 0.1550 51,000 +0.01(+10.71%)
Mar 11, 2013 0.1500 0.1600 0.1400 0.1400 45,500 +0.01(+3.70%)
Mar 08, 2013 0.1350 0.1350 0.1300 0.1350 29,800 +0.01(+3.85%)
Mar 07, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 06, 2013 0.1350 0.1350 0.1300 0.1300 2,815 +0.00(+0.00%)
Mar 05, 2013 0.1400 0.1400 0.1300 0.1300 77,000 +0.01(+8.33%)
Mar 04, 2013 0.1200 0.1200 0.1200 0.1200 71 +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.