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 (%)
Nov 28, 2013 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Nov 26, 2013 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Nov 25, 2013 0.1100 0.1100 0.0900 0.0900 115,420 +0.00(+0.00%)
Nov 22, 2013 0.0800 0.0900 0.0800 0.0900 41,915 +0.01(+12.50%)
Nov 20, 2013 0.0800 0.0800 0.0800 0 -0.03(-27.27%)
Nov 19, 2013 0.1100 0.1100 0.1100 0.1100 1,000 +0.02(+22.22%)
Nov 15, 2013 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Nov 14, 2013 0.0900 0.0900 0.0850 0.0850 367,063 -0.03(-29.17%)
Nov 11, 2013 0.1200 0.1200 0.1200 0 +0.04(+50.00%)
Nov 07, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 05, 2013 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Nov 04, 2013 0.0950 0.1000 0.0950 0.1000 93,500 +0.01(+5.26%)
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%)
Aug 01, 2013 0.1550 0.1600 0.1500 0.1600 15,000 -0.01(-3.03%)
Jul 31, 2013 0.1700 0.1700 0.1500 0.1650 20,500 +0.01(+6.45%)
Jul 30, 2013 0.1650 0.1650 0.1550 0.1550 23,000 -0.01(-6.06%)
Jul 29, 2013 0.1650 0.1650 0.1500 0.1650 27,690 -0.01(-2.94%)
Jul 26, 2013 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+3.03%)
Jul 25, 2013 0.1650 0.1650 0.1650 0.1650 33,500 +0.00(+0.00%)
Jul 24, 2013 0.1650 0.1650 0.1650 0.1650 1,945 -0.01(-2.94%)
Jul 23, 2013 0.1550 0.1700 0.1650 0.1700 17,500 +0.01(+3.03%)
Jul 22, 2013 0.1500 0.1650 0.1500 0.1650 27,500 +0.00(+0.00%)
Jul 19, 2013 0.1500 0.1650 0.1500 0.1650 42,000 +0.01(+3.13%)
Jul 18, 2013 0.1600 0.1600 0.1600 0.1600 61,000 -0.02(-11.11%)
Jul 17, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 16, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 15, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 12, 2013 0.1700 0.1800 0.1600 0.1800 13,500 +0.01(+5.88%)
Jul 11, 2013 0.1800 0.1800 0.1700 0.1700 3,020 -0.01(-8.11%)
Jul 10, 2013 0.1800 0.1850 0.1800 0.1850 10,500 +0.01(+8.82%)
Jul 09, 2013 0.1700 0.1700 0.1700 0.1700 5,500 +0.00(+0.00%)
Jul 08, 2013 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-5.56%)
Jul 05, 2013 0.1800 0.1800 0.1800 0.1800 20,000 +0.01(+5.88%)
Jul 04, 2013 0.1700 0.1800 0.1700 0.1700 110,709 +0.01(+6.25%)
Jul 03, 2013 0.1700 0.1950 0.1600 0.1600 137,400 -0.02(-13.51%)
Jul 02, 2013 0.2000 0.2000 0.1700 0.1850 466,600 -0.01(-2.63%)
Jun 28, 2013 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jun 26, 2013 0.1950 0.2000 0.1800 0.2000 107,500 +0.01(+5.26%)
Jun 25, 2013 0.1950 0.2000 0.1900 0.1900 116,000 -0.01(-5.00%)
Jun 24, 2013 0.1800 0.2000 0.1800 0.2000 125,000 +0.00(+0.00%)
Jun 21, 2013 0.2000 0.2000 0.1800 0.2000 101,500 +0.01(+5.26%)
Jun 20, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 19, 2013 0.1950 0.2000 0.1900 0.1900 140,198 -0.01(-5.00%)
Jun 18, 2013 0.2000 0.2000 0.2000 0.2000 5,000 -0.00(-2.44%)
Jun 17, 2013 0.2050 0.2050 0.2050 0.2050 5,000 +0.00(+2.50%)
Jun 14, 2013 0.2000 0.2000 0.1950 0.2000 70,800 +0.00(+0.00%)
Jun 13, 2013 0.2000 0.2000 0.2000 0.2000 3,500 +0.01(+5.26%)
Jun 12, 2013 0.1900 0.1900 0.1900 0.1900 15,687 -0.01(-2.56%)
Jun 11, 2013 0.1950 0.1950 0.1950 0.1950 45,000 -0.01(-2.50%)
Jun 10, 2013 0.1750 0.2000 0.1700 0.2000 8,000 +0.02(+11.11%)
Jun 07, 2013 0.1800 0.1800 0.1750 0.1800 32,800 +0.01(+5.88%)
Jun 06, 2013 0.1900 0.2000 0.1700 0.1700 63,953 -0.03(-15.00%)
Jun 05, 2013 0.1900 0.2000 0.1900 0.2000 14,500 -0.00(-2.44%)
Jun 04, 2013 0.2050 0.2050 0.2050 0.2050 10,000 +0.01(+7.89%)
Jun 03, 2013 0.2050 0.2050 0.1900 0.1900 32,500 -0.01(-7.32%)
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%)
Mar 01, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 28, 2013 0.1200 0.1200 0.1100 0.1200 53,760 -0.01(-7.69%)
Feb 27, 2013 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 26, 2013 0.1300 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Feb 22, 2013 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 21, 2013 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 20, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 19, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 15, 2013 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Feb 14, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 13, 2013 0.1200 0.1300 0.1200 0.1300 7,000 +0.00(+0.00%)
Feb 12, 2013 0.1300 0.1300 0.1300 0.1300 10,500 -0.01(-7.14%)
Feb 11, 2013 0.1200 0.1400 0.1200 0.1400 12,850 +0.00(+0.00%)
Feb 08, 2013 0.1400 0.1400 0.1200 0.1400 62,050 -0.00(-3.45%)
Feb 07, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 06, 2013 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Feb 04, 2013 0.1350 0.1350 0.1350 0.1350 500 -0.01(-3.57%)
Feb 01, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 31, 2013 0.1250 0.1400 0.1250 0.1400 39,000 +0.00(+0.00%)
Jan 30, 2013 0.1400 0.1400 0.1400 0.1400 5,000 +0.02(+12.00%)
Jan 29, 2013 0.1400 0.1400 0.1200 0.1250 269,400 -0.01(-3.85%)
Jan 28, 2013 0.1400 0.1400 0.1300 0.1300 96,130 -0.02(-16.13%)
Jan 25, 2013 0.1550 0.1550 0.1550 0.1550 4,000 +0.01(+10.71%)
Jan 24, 2013 0.1400 0.1400 0.1300 0.1400 42,807 +0.01(+7.69%)
Jan 23, 2013 0.1450 0.1450 0.1300 0.1300 9,700 -0.02(-16.13%)
Jan 22, 2013 0.1400 0.1550 0.1400 0.1550 22,900 +0.02(+19.23%)
Jan 21, 2013 0.1400 0.1400 0.1300 0.1300 40,500 -0.03(-18.75%)
Jan 18, 2013 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+3.23%)
Jan 17, 2013 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jan 16, 2013 0.1350 0.1550 0.1300 0.1550 53,075 +0.01(+10.71%)
Jan 15, 2013 0.1500 0.1600 0.1350 0.1400 62,500 -0.03(-17.65%)
Jan 14, 2013 0.1500 0.1700 0.1500 0.1700 41,750 +0.00(+0.00%)
Jan 11, 2013 0.1450 0.1700 0.1450 0.1700 28,000 +0.00(+0.00%)
Jan 10, 2013 0.1700 0.1700 0.1700 0.1700 11,500 +0.00(+0.00%)
Jan 09, 2013 0.1550 0.1700 0.1550 0.1700 115,500 +0.02(+13.33%)
Jan 08, 2013 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-6.25%)
Jan 07, 2013 0.1550 0.1650 0.1400 0.1600 71,000 +0.01(+6.67%)
Jan 04, 2013 0.1550 0.1750 0.1500 0.1500 119,700 -0.11(-42.31%)
Jan 03, 2013 0.1700 0.2600 0.1700 0.2600 51,000 +0.09(+52.94%)
Jan 02, 2013 0.1700 0.1700 0.1700 0.1700 5,500 +0.04(+30.77%)
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.