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 (%)
Oct 31, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 29, 2013 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Oct 28, 2013 0.1100 0.1100 0.1100 0.1100 850 +0.01(+4.76%)
Oct 24, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 23, 2013 0.1200 0.1200 0.0850 0.1050 229,215 -0.04(-25.00%)
Oct 22, 2013 0.1400 0.1400 0.1400 0.1400 4,204 +0.02(+16.67%)
Oct 18, 2013 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Oct 17, 2013 0.1400 0.1400 0.1400 0.1400 1,000 +0.02(+16.67%)
Oct 15, 2013 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Oct 11, 2013 0.1350 0.1350 0.1350 0 +0.03(+22.73%)
Oct 10, 2013 0.1200 0.1200 0.1100 0.1100 32,000 -0.01(-8.33%)
Oct 09, 2013 0.1100 0.1200 0.1100 0.1200 6,191 +0.00(+0.00%)
Oct 08, 2013 0.1250 0.1250 0.1200 0.1200 5,000 -0.02(-14.29%)
Oct 07, 2013 0.1350 0.1400 0.1350 0.1400 21,300 +0.03(+27.27%)
Oct 04, 2013 0.1150 0.1350 0.1100 0.1100 29,200 -0.01(-12.00%)
Oct 03, 2013 0.1150 0.1300 0.1150 0.1250 21,000 -0.01(-3.85%)
Oct 02, 2013 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Oct 01, 2013 0.1200 0.1300 0.1150 0.1300 20,800 -0.02(-16.13%)
Sep 27, 2013 0.1400 0.1550 0.1400 0.1550 2,000 +0.01(+3.33%)
Sep 24, 2013 0.1500 0.1500 0.1500 400 +0.01(+7.14%)
Sep 23, 2013 0.1400 0.1400 0.1400 0.1400 8,500 +0.01(+7.69%)
Sep 20, 2013 0.1300 0.1300 0.1300 0.1300 18,000 -0.02(-13.33%)
Sep 18, 2013 0.1450 0.1500 0.1450 0.1500 13,000 +0.01(+11.11%)
Sep 17, 2013 0.1350 0.1500 0.1350 0.1350 0 +0.01(+3.85%)
Sep 16, 2013 0.1300 0.1300 0.1300 0.1300 4,000 -0.01(-3.70%)
Sep 13, 2013 0.1300 0.1500 0.1250 0.1350 52,600 -0.02(-12.90%)
Sep 12, 2013 0.1550 0.1550 0.1550 0.1550 4,000 +0.01(+10.71%)
Sep 11, 2013 0.1400 0.1400 0.1400 0.1400 28,000 -0.01(-6.67%)
Sep 10, 2013 0.1500 0.1500 0.1400 0.1500 42,000 -0.02(-9.09%)
Sep 09, 2013 0.1600 0.1650 0.1600 0.1650 30,000 +0.00(+0.00%)
Sep 06, 2013 0.1350 0.1650 0.1300 0.1650 129,000 +0.02(+10.00%)
Sep 05, 2013 0.1400 0.1500 0.1400 0.1500 30,550 +0.00(+0.00%)
Sep 04, 2013 0.1500 0.1500 0.1500 0.1500 61,500 +0.00(+0.00%)
Sep 03, 2013 0.1500 0.1500 0.1400 0.1500 20,000 +0.00(+0.00%)
Aug 30, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 29, 2013 0.1450 0.1500 0.1450 0.1500 39,500 -0.01(-3.23%)
Aug 28, 2013 0.1500 0.1550 0.1450 0.1550 96,000 +0.00(+0.00%)
Aug 27, 2013 0.1550 0.1550 0.1550 0.1550 500 -0.01(-3.13%)
Aug 26, 2013 0.1450 0.1600 0.1450 0.1600 44,500 +0.00(+0.00%)
Aug 23, 2013 0.1500 0.1600 0.1500 0.1600 4,000 -0.01(-3.03%)
Aug 22, 2013 0.1600 0.1650 0.1600 0.1650 30,000 +0.01(+3.13%)
Aug 21, 2013 0.1600 0.1600 0.1600 0.1600 2,000 +0.02(+10.34%)
Aug 20, 2013 0.1500 0.1600 0.1450 0.1450 25,000 -0.03(-14.71%)
Aug 19, 2013 0.1550 0.1700 0.1550 0.1700 21,500 +0.00(+0.00%)
Aug 16, 2013 0.1500 0.1700 0.1500 0.1700 20,500 +0.00(+0.00%)
Aug 15, 2013 0.1500 0.1700 0.1500 0.1700 4,125 +0.01(+6.25%)
Aug 14, 2013 0.1600 0.1600 0.1600 0.1600 16,000 -0.01(-5.88%)
Aug 13, 2013 0.1700 0.1700 0.1700 0.1700 35,000 -0.01(-5.56%)
Aug 12, 2013 0.1600 0.1800 0.1500 0.1800 35,500 +0.02(+12.50%)
Aug 09, 2013 0.1700 0.1800 0.1600 0.1600 327,140 -0.01(-5.88%)
Aug 08, 2013 0.1600 0.1700 0.1500 0.1700 71,000 +0.00(+0.00%)
Aug 02, 2013 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
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.