Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2019 0.3250 0.3250 0.3100 0.3200 111,258 +0.00(+0.00%)
Jan 30, 2019 0.3150 0.3200 0.3050 0.3200 146,065 +0.02(+4.92%)
Jan 29, 2019 0.3200 0.3200 0.2900 0.3050 159,291 -0.01(-1.61%)
Jan 28, 2019 0.3150 0.3300 0.3100 0.3100 77,600 +0.01(+1.64%)
Jan 25, 2019 0.2800 0.3050 0.2800 0.3050 314,780 +0.03(+12.96%)
Jan 24, 2019 0.3050 0.3050 0.2700 0.2700 363,494 -0.03(-11.48%)
Jan 23, 2019 0.3050 0.3150 0.3000 0.3050 104,482 +0.01(+1.67%)
Jan 22, 2019 0.3350 0.3400 0.3000 0.3000 532,333 -0.03(-9.09%)
Jan 21, 2019 0.3400 0.3400 0.3300 0.3300 280,543 +0.01(+1.54%)
Jan 18, 2019 0.3250 0.3500 0.3200 0.3250 1,327,127 +0.02(+6.56%)
Jan 17, 2019 0.2650 0.3100 0.2600 0.3050 1,327,026 +0.04(+17.31%)
Jan 16, 2019 0.2250 0.2750 0.2250 0.2600 2,271,906 +0.04(+15.56%)
Jan 15, 2019 0.2050 0.2250 0.2050 0.2250 91,262 +0.02(+7.14%)
Jan 14, 2019 0.2200 0.2200 0.2000 0.2100 223,390 -0.02(-8.70%)
Jan 11, 2019 0.2200 0.2300 0.2100 0.2300 147,850 +0.00(+0.00%)
Jan 10, 2019 0.2200 0.2300 0.2200 0.2300 61,063 +0.02(+9.52%)
Jan 09, 2019 0.2200 0.2200 0.2050 0.2100 28,500 +0.00(+0.00%)
Jan 08, 2019 0.2250 0.2300 0.2050 0.2100 192,455 -0.02(-8.70%)
Jan 07, 2019 0.2100 0.2300 0.2100 0.2300 195,600 +0.02(+6.98%)
Jan 04, 2019 0.2050 0.2150 0.2050 0.2150 86,279 +0.01(+2.38%)
Jan 03, 2019 0.2100 0.2150 0.2050 0.2100 146,632 +0.00(+0.00%)
Jan 02, 2019 0.1850 0.2100 0.1850 0.2100 273,150 +0.02(+13.51%)
Dec 31, 2018 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
Dec 28, 2018 0.2050 0.2050 0.1950 0.1950 114,420 -0.01(-7.14%)
Dec 27, 2018 0.2050 0.2100 0.2000 0.2100 81,790 +0.01(+7.69%)
Dec 24, 2018 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Dec 21, 2018 0.2050 0.2150 0.2000 0.2000 149,533 -0.01(-4.76%)
Dec 20, 2018 0.2100 0.2150 0.2000 0.2100 195,160 +0.01(+2.44%)
Dec 19, 2018 0.2100 0.2200 0.1950 0.2050 370,990 +0.00(+2.50%)
Dec 18, 2018 0.2050 0.2150 0.2000 0.2000 99,951 -0.01(-6.98%)
Dec 17, 2018 0.2000 0.2250 0.2000 0.2150 303,000 +0.01(+4.88%)
Dec 14, 2018 0.2100 0.2100 0.2000 0.2050 326,775 -0.01(-2.38%)
Dec 13, 2018 0.2000 0.2150 0.2000 0.2100 574,755 +0.01(+7.69%)
Dec 12, 2018 0.1750 0.2000 0.1750 0.1950 201,060 +0.02(+11.43%)
Dec 11, 2018 0.1800 0.1850 0.1700 0.1750 122,050 +0.00(+0.00%)
Dec 10, 2018 0.1800 0.1800 0.1700 0.1750 113,464 -0.02(-7.89%)
Dec 07, 2018 0.1850 0.1900 0.1800 0.1900 50,500 +0.01(+5.56%)
Dec 06, 2018 0.1800 0.1900 0.1800 0.1800 109,550 +0.00(+0.00%)
Dec 05, 2018 0.1950 0.2000 0.1800 0.1800 246,800 -0.01(-5.26%)
Dec 04, 2018 0.2050 0.2050 0.1900 0.1900 143,194 -0.01(-5.00%)
Dec 03, 2018 0.2000 0.2050 0.1950 0.2000 95,400 -0.01(-4.76%)
Nov 30, 2018 0.2050 0.2100 0.2050 0.2100 156,632 +0.00(+0.00%)
Nov 29, 2018 0.2150 0.2150 0.2050 0.2100 81,000 -0.01(-2.33%)
Nov 28, 2018 0.2100 0.2150 0.2050 0.2150 128,400 +0.01(+2.38%)
Nov 27, 2018 0.2150 0.2200 0.2100 0.2100 74,150 -0.01(-2.33%)
Nov 26, 2018 0.2000 0.2200 0.2000 0.2150 1,134,659 +0.01(+2.38%)
Nov 23, 2018 0.2050 0.2200 0.2000 0.2100 267,358 +0.01(+2.44%)
Nov 22, 2018 0.1850 0.2050 0.1850 0.2050 61,000 +0.00(+2.50%)
Nov 21, 2018 0.2100 0.2100 0.1900 0.2000 213,900 -0.00(-2.44%)
Nov 20, 2018 0.2000 0.2100 0.1950 0.2050 88,500 +0.00(+2.50%)
Nov 19, 2018 0.2000 0.2050 0.2000 0.2000 89,500 -0.01(-4.76%)
Nov 16, 2018 0.2100 0.2150 0.2050 0.2100 57,659 +0.00(+0.00%)
Nov 15, 2018 0.2100 0.2100 0.2000 0.2100 60,930 +0.00(+0.00%)
Nov 14, 2018 0.2000 0.2100 0.1950 0.2100 189,354 +0.01(+7.69%)
Nov 13, 2018 0.2050 0.2100 0.1950 0.1950 198,500 -0.01(-7.14%)
Nov 12, 2018 0.2150 0.2150 0.2050 0.2100 72,851 -0.01(-4.55%)
Nov 09, 2018 0.2150 0.2200 0.2150 0.2200 64,000 +0.00(+0.00%)
Nov 08, 2018 0.2100 0.2200 0.2100 0.2200 290,551 +0.02(+7.32%)
Nov 07, 2018 0.2150 0.2150 0.1950 0.2050 212,592 -0.02(-6.82%)
Nov 06, 2018 0.2100 0.2200 0.2100 0.2200 64,770 +0.01(+4.76%)
Nov 05, 2018 0.2100 0.2200 0.2100 0.2100 108,100 +0.01(+5.00%)
Nov 02, 2018 0.1900 0.2000 0.1900 0.2000 197,000 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.