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, 2014 0.1500 0.1700 0.1500 0.1700 101,750 +0.03(+17.24%)
Nov 27, 2014 0.1600 0.1600 0.1450 0.1450 32,800 -0.01(-3.33%)
Nov 26, 2014 0.1500 0.1500 0.1500 0.1500 30,000 -0.01(-3.23%)
Nov 25, 2014 0.1600 0.1600 0.1550 0.1550 16,000 -0.02(-8.82%)
Nov 24, 2014 0.1600 0.1700 0.1450 0.1700 64,500 -0.00(-2.86%)
Nov 20, 2014 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 18, 2014 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 17, 2014 0.1750 0.1750 0.1550 0.1750 69,650 -0.01(-2.78%)
Nov 14, 2014 0.1750 0.1800 0.1750 0.1800 121,356 +0.01(+2.86%)
Nov 12, 2014 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Nov 11, 2014 0.1500 0.1600 0.1450 0.1600 58,500 +0.01(+6.67%)
Nov 10, 2014 0.1600 0.1600 0.1500 0.1500 59,500 -0.01(-6.25%)
Nov 07, 2014 0.1600 0.1600 0.1600 0.1600 175,000 -0.01(-3.03%)
Nov 06, 2014 0.1650 0.1700 0.1650 0.1650 28,000 +0.01(+3.13%)
Nov 05, 2014 0.1650 0.1700 0.1600 0.1600 18,000 -0.01(-5.88%)
Nov 04, 2014 0.1750 0.1750 0.1600 0.1700 56,000 +0.01(+6.25%)
Nov 03, 2014 0.1600 0.1650 0.1600 0.1600 27,200 -0.01(-3.03%)
Oct 31, 2014 0.1500 0.1700 0.1500 0.1650 32,000 +0.00(+0.00%)
Oct 30, 2014 0.1450 0.1650 0.1350 0.1650 123,500 +0.02(+10.00%)
Oct 29, 2014 0.1500 0.1350 0.1500 49,800 +0.01(+11.11%)
Oct 28, 2014 0.1700 0.1700 0.1300 0.1350 362,700 -0.02(-15.62%)
Oct 27, 2014 0.1700 0.1700 0.1500 0.1600 20,620 +0.00(+0.00%)
Oct 24, 2014 0.1600 0.1700 0.1550 0.1600 39,000 -0.02(-11.11%)
Oct 23, 2014 0.1700 0.1800 0.1700 0.1800 50,700 +0.01(+5.88%)
Oct 22, 2014 0.1650 0.1700 0.1550 0.1700 131,500 +0.00(+0.00%)
Oct 21, 2014 0.1700 0.1700 0.1500 0.1700 190,500 +0.00(+0.00%)
Oct 20, 2014 0.1750 0.1800 0.1500 0.1700 438,680 -0.01(-5.56%)
Oct 17, 2014 0.1800 0.1800 0.1700 0.1800 6,910 +0.00(+0.00%)
Oct 16, 2014 0.1800 0.1800 0.1750 0.1800 37,000 +0.00(+0.00%)
Oct 15, 2014 0.1750 0.1800 0.1700 0.1800 80,000 +0.01(+2.86%)
Oct 14, 2014 0.1900 0.1900 0.1750 0.1750 58,760 -0.02(-7.89%)
Oct 10, 2014 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Oct 09, 2014 0.1800 0.1850 0.1800 0.1850 105,400 +0.01(+2.78%)
Oct 08, 2014 0.1850 0.1850 0.1800 0.1800 10,555 +0.00(+0.00%)
Oct 07, 2014 0.1800 0.1800 0.1800 0.1800 10,800 +0.00(+0.00%)
Oct 03, 2014 0.1800 0.1800 0.1800 200 +0.00(+0.00%)
Oct 02, 2014 0.1850 0.1850 0.1800 0.1800 65,160 -0.01(-2.70%)
Oct 01, 2014 0.1800 0.1900 0.1800 0.1850 64,000 +0.00(+0.00%)
Sep 30, 2014 0.1800 0.1850 0.1750 0.1850 89,286 -0.01(-2.63%)
Sep 26, 2014 0.1900 0.1900 0.1900 200 +0.01(+2.70%)
Sep 25, 2014 0.1800 0.1850 0.1750 0.1850 89,737 +0.01(+2.78%)
Sep 24, 2014 0.1750 0.1800 0.1750 0.1800 76,000 -0.01(-2.70%)
Sep 23, 2014 0.1800 0.1850 0.1800 0.1850 67,000 +0.01(+2.78%)
Sep 22, 2014 0.1800 0.1800 0.1800 0.1800 3,504 +0.01(+2.86%)
Sep 19, 2014 0.1800 0.1800 0.1750 0.1750 69,860 -0.01(-5.41%)
Sep 18, 2014 0.1800 0.1850 0.1800 0.1850 93,900 +0.01(+2.78%)
Sep 17, 2014 0.1800 0.1800 0.1750 0.1800 88,300 -0.01(-2.70%)
Sep 16, 2014 0.1850 0.1850 0.1850 0.1850 25,235 +0.00(+0.00%)
Sep 15, 2014 0.1800 0.1850 0.1800 0.1850 8,500 +0.00(+0.00%)
Sep 12, 2014 0.1700 0.1850 0.1700 0.1850 149,747 +0.01(+2.78%)
Sep 11, 2014 0.1850 0.1850 0.1800 0.1800 87,900 -0.01(-2.70%)
Sep 10, 2014 0.1800 0.1850 0.1800 0.1850 208,800 +0.01(+2.78%)
Sep 09, 2014 0.1800 0.1850 0.1750 0.1800 197,255 +0.00(+0.00%)
Sep 08, 2014 0.1750 0.1950 0.1750 0.1800 767,830 +0.01(+5.88%)
Sep 05, 2014 0.1800 0.1800 0.1700 0.1700 401,023 -0.01(-5.56%)
Sep 04, 2014 0.1700 0.1700 0.1700 0.1800 192,779 +0.01(+2.86%)
Sep 03, 2014 0.1750 0.1600 0.1750 55,444 +0.01(+9.37%)
Sep 02, 2014 0.1750 0.1750 0.1600 0.1600 131,600 -0.02(-11.11%)
Aug 29, 2014 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Aug 28, 2014 0.1900 0.1900 0.1800 0.1850 239,200 +0.00(+0.00%)
Aug 27, 2014 0.1900 0.1900 0.1850 0.1850 405,000 -0.01(-2.63%)
Aug 26, 2014 0.1850 0.1950 0.1800 0.1900 319,392 +0.01(+2.70%)
Aug 25, 2014 0.1800 0.1900 0.1800 0.1850 414,645 +0.01(+2.78%)
Aug 22, 2014 0.1800 0.1850 0.1750 0.1800 185,800 +0.01(+5.88%)
Aug 21, 2014 0.1700 0.1750 0.1700 0.1700 101,747 +0.00(+0.00%)
Aug 20, 2014 0.1700 0.1700 0.1650 0.1700 162,757 +0.00(+0.00%)
Aug 19, 2014 0.1700 0.1700 0.1650 0.1700 21,600 +0.01(+3.03%)
Aug 18, 2014 0.1600 0.1650 0.1600 0.1650 118,397 +0.01(+3.13%)
Aug 15, 2014 0.1550 0.1650 0.1550 0.1600 73,975 -0.01(-3.03%)
Aug 14, 2014 0.1500 0.1650 0.1450 0.1650 132,400 +0.02(+13.79%)
Aug 13, 2014 0.1450 0.1450 0.1450 0.1450 22,000 -0.01(-3.33%)
Aug 12, 2014 0.1400 0.1500 0.1400 0.1500 54,192 +0.00(+0.00%)
Aug 11, 2014 0.1500 0.1500 0.1500 0.1500 70,000 +0.00(+0.00%)
Aug 08, 2014 0.1500 0.1600 0.1500 0.1500 87,733 +0.01(+11.11%)
Aug 07, 2014 0.1400 0.1450 0.1350 0.1350 113,000 -0.01(-10.00%)
Aug 06, 2014 0.1400 0.1600 0.1400 0.1500 226,328 +0.00(+0.00%)
Aug 05, 2014 0.1300 0.1600 0.1300 0.1500 150,620 +0.01(+7.14%)
Jul 30, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 29, 2014 0.1200 0.1400 0.1200 0.1400 39,620 +0.01(+3.70%)
Jul 28, 2014 0.1350 0.1350 0.1300 0.1350 44,700 -0.01(-10.00%)
Jul 25, 2014 0.0950 0.1500 0.0950 0.1500 105,500 +0.04(+42.86%)
Jul 23, 2014 0.1000 0.1050 0.1000 0.1050 50,000 +0.00(+5.00%)
Jul 22, 2014 0.1050 0.1050 0.0900 0.1000 175,400 -0.01(-9.09%)
Jul 21, 2014 0.1100 0.1200 0.0950 0.1100 206,336 +0.01(+15.79%)
Jul 17, 2014 0.0950 0.0950 0 +0.01(+5.56%)
Jul 16, 2014 0.0900 0.0900 0.0900 0.0900 53,000 +0.00(+0.00%)
Jul 15, 2014 0.0900 0.0900 0.0900 0.0900 29,000 +0.00(+0.00%)
Jul 14, 2014 0.0900 0.0900 0.0900 0.0900 47,000 -0.01(-5.26%)
Jul 11, 2014 0.0900 0.0950 0.0900 0.0950 59,300 +0.01(+5.56%)
Jul 10, 2014 0.0900 0.0900 0.0900 0.0900 10,042 +0.00(+0.00%)
Jul 09, 2014 0.1000 0.1000 0.0900 0.0900 50,100 +0.00(+0.00%)
Jul 08, 2014 0.0950 0.0950 0.0900 0.0900 33,000 +0.00(+0.00%)
Jul 07, 2014 0.0950 0.0950 0.0900 0.0900 69,200 -0.01(-5.26%)
Jul 03, 2014 0.0950 0.0950 0 +0.01(+5.56%)
Jul 02, 2014 0.0900 0.0900 0.0900 0.0900 32,000 -0.01(-14.29%)
Jun 30, 2014 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jun 27, 2014 0.0800 0.1000 0.0800 0.1000 12,513 +0.00(+0.00%)
Jun 26, 2014 0.0800 0.1000 0.0800 0.1000 150,700 +0.02(+25.00%)
Jun 25, 2014 0.0750 0.0800 0.0750 0.0800 30,000 +0.01(+6.67%)
Jun 24, 2014 0.0650 0.0800 0.0650 0.0750 44,336 +0.00(+7.14%)
Jun 23, 2014 0.0700 0.0700 0.0650 0.0700 159,800 +0.00(+0.00%)
Jun 20, 2014 0.0700 0.0700 0.0700 0.0700 95,300 +0.00(+0.00%)
Jun 19, 2014 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Jun 18, 2014 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-12.50%)
Jun 13, 2014 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jun 12, 2014 0.0700 0.0750 0.0700 0.0700 48,819 -0.00(-6.67%)
Jun 11, 2014 0.0700 0.0750 0.0700 0.0750 11,000 +0.00(+7.14%)
Jun 09, 2014 0.0700 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 06, 2014 0.0700 0.0750 0.0700 0.0750 117,249 +0.00(+7.14%)
Jun 04, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 03, 2014 0.0700 0.0700 0.0700 0.0700 5,800 +0.02(+27.27%)
Jun 02, 2014 0.0700 0.0700 0.0550 0.0550 4,500 -0.00(-8.33%)
May 30, 2014 0.0600 0.0600 0.0600 0.0600 16,100 +0.00(+9.09%)
May 29, 2014 0.0700 0.0700 0.0550 0.0550 112,000 -0.01(-15.38%)
May 28, 2014 0.0700 0.0700 0.0650 0.0650 188,000 -0.01(-18.75%)
May 27, 2014 0.0650 0.0800 0.0650 0.0800 199,150 +0.01(+14.29%)
May 26, 2014 0.0700 0.0700 0.0650 0.0700 54,150 +0.00(+0.00%)
May 23, 2014 0.0700 0.0700 0.0700 0.0700 4,307 +0.00(+0.00%)
May 22, 2014 0.0550 0.0700 0.0550 0.0700 123,100 +0.00(+0.00%)
May 21, 2014 0.0650 0.0700 0.0650 0.0700 14,300 -0.00(-6.67%)
May 20, 2014 0.0750 0.0750 0.0750 0.0750 10,700 +0.01(+15.38%)
May 16, 2014 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
May 15, 2014 0.0600 0.0600 0.0600 0.0600 44,999 +0.00(+0.00%)
May 14, 2014 0.0600 0.0600 0.0600 0.0600 1,210 -0.01(-7.69%)
May 13, 2014 0.0650 0.0700 0.0650 0.0650 44,500 -0.01(-7.14%)
May 12, 2014 0.0700 0.0700 0.0700 0.0700 1,500 +0.00(+0.00%)
May 09, 2014 0.0700 0.0700 0.0700 0.0700 18,500 +0.01(+7.69%)
May 08, 2014 0.0600 0.0650 0.0550 0.0650 162,650 +0.01(+18.18%)
May 07, 2014 0.0600 0.0600 0.0550 0.0550 89,000 -0.01(-15.38%)
May 05, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 02, 2014 0.0700 0.0700 0.0650 0.0650 209,230 +0.00(+0.00%)
May 01, 2014 0.0650 0.0650 0.0650 0.0650 4,398 +0.01(+8.33%)
Apr 30, 2014 0.0600 0.0600 0.0600 0.0600 53,839 +0.00(+0.00%)
Apr 28, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 22, 2014 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Apr 21, 2014 0.0700 0.0700 0.0650 0.0700 154,800 +0.00(+0.00%)
Apr 17, 2014 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Apr 15, 2014 0.0850 0.0850 0.0850 400 +0.01(+6.25%)
Apr 14, 2014 0.0750 0.0800 0.0750 0.0800 129,850 +0.01(+6.67%)
Apr 11, 2014 0.0700 0.0750 0.0700 0.0750 30,000 +0.00(+7.14%)
Apr 10, 2014 0.0700 0.0700 0.0700 0.0700 312,000 -0.00(-6.67%)
Apr 07, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 04, 2014 0.0750 0.0750 0.0750 0.0750 110,700 +0.00(+0.00%)
Apr 03, 2014 0.0750 0.0750 0.0750 0.0750 12,209 +0.00(+0.00%)
Apr 01, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 31, 2014 0.0700 0.0750 0.0700 0.0750 223,313 +0.00(+0.00%)
Mar 28, 2014 0.0700 0.0750 0.0700 0.0750 291,800 +0.01(+15.38%)
Mar 27, 2014 0.0700 0.0700 0.0650 0.0650 49,544 +0.00(+0.00%)
Mar 26, 2014 0.0700 0.0700 0.0650 0.0650 167,425 -0.01(-13.33%)
Mar 25, 2014 0.0750 0.0800 0.0700 0.0750 90,866 +0.00(+0.00%)
Mar 24, 2014 0.0800 0.0800 0.0700 0.0750 149,714 +0.00(+0.00%)
Mar 21, 2014 0.0600 0.0750 0.0600 0.0750 320,000 +0.01(+25.00%)
Mar 20, 2014 0.0700 0.0700 0.0550 0.0600 315,500 -0.01(-20.00%)
Mar 19, 2014 0.0700 0.0750 0.0700 0.0750 36,000 +0.00(+7.14%)
Mar 17, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Mar 14, 2014 0.0700 0.0700 0.0650 0.0650 28,500 -0.01(-7.14%)
Mar 13, 2014 0.0700 0.0700 0.0700 0.0700 71,900 +0.00(+0.00%)
Mar 12, 2014 0.0850 0.0850 0.0650 0.0700 149,500 -0.01(-17.65%)
Mar 11, 2014 0.0950 0.0950 0.0800 0.0850 183,594 +0.00(+0.00%)
Mar 10, 2014 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Mar 07, 2014 0.0850 0.0850 0.0850 0.0850 2,500 +0.00(+0.00%)
Mar 05, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 04, 2014 0.0950 0.0950 0.0800 0.0850 46,300 -0.01(-15.00%)
Mar 03, 2014 0.0950 0.1000 0.0950 0.1000 68,100 +0.01(+17.65%)
Feb 28, 2014 0.0850 0.1000 0.0850 0.0850 19,600 -0.00(-5.56%)
Feb 27, 2014 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Feb 26, 2014 0.0900 0.0900 0.0900 0.0900 11,000 -0.01(-5.26%)
Feb 21, 2014 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 20, 2014 0.1000 0.1000 0.0950 0.0950 208,000 -0.01(-5.00%)
Feb 19, 2014 0.1000 0.1000 0.1000 0.1000 11,000 -0.01(-9.09%)
Feb 18, 2014 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Feb 14, 2014 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Feb 13, 2014 0.1000 0.1300 0.1000 0.1000 50,875 +0.00(+0.00%)
Feb 12, 2014 0.1000 0.1000 0.1000 0.1000 29,000 +0.01(+11.11%)
Feb 11, 2014 0.0900 0.1000 0.0900 0.0900 7,540 +0.00(+0.00%)
Feb 10, 2014 0.0900 0.1000 0.0900 0.0900 21,000 -0.01(-10.00%)
Feb 07, 2014 0.0850 0.1000 0.0850 0.1000 71,085 +0.01(+17.65%)
Feb 06, 2014 0.0850 0.0850 0.0850 0.0850 29,000 +0.00(+0.00%)
Feb 05, 2014 0.0800 0.0850 0.0800 0.0850 13,450 +0.00(+0.00%)
Feb 04, 2014 0.0850 0.0850 0.0850 0.0850 21,500 +0.00(+0.00%)
Feb 03, 2014 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Jan 28, 2014 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 27, 2014 0.0850 0.0900 0.0850 0.0850 82,000 +0.00(+0.00%)
Jan 24, 2014 0.0800 0.0850 0.0800 0.0850 15,000 +0.01(+6.25%)
Jan 22, 2014 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 21, 2014 0.0700 0.0700 0.0700 0.0700 132,500 +0.01(+7.69%)
Jan 14, 2014 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jan 10, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 09, 2014 0.0650 0.0700 0.0650 0.0700 57,767 +0.01(+16.67%)
Jan 08, 2014 0.0550 0.0600 0.0550 0.0600 35,947 +0.00(+9.09%)
Jan 07, 2014 0.0700 0.0700 0.0550 0.0550 258,100 -0.02(-21.43%)
Dec 30, 2013 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 23, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 20, 2013 0.0700 0.0750 0.0650 0.0650 35,800 +0.00(+0.00%)
Dec 19, 2013 0.0650 0.0650 0.0650 0.0650 9,000 +0.01(+8.33%)
Dec 18, 2013 0.0850 0.0850 0.0500 0.0600 205,014 -0.01(-14.29%)
Dec 17, 2013 0.0700 0.0700 0.0700 0.0700 27,925 -0.00(-6.67%)
Dec 16, 2013 0.0650 0.0750 0.0650 0.0750 105,000 +0.00(+7.14%)
Dec 13, 2013 0.0650 0.0700 0.0650 0.0700 64,666 +0.00(+0.00%)
Dec 12, 2013 0.0700 0.0700 0.0700 0.0700 24,000 +0.00(+0.00%)
Dec 11, 2013 0.0800 0.0800 0.0700 0.0700 97,500 -0.00(-6.67%)
Dec 10, 2013 0.0900 0.0900 0.0700 0.0750 91,000 -0.01(-16.67%)
Dec 06, 2013 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Dec 05, 2013 0.0800 0.0800 0.0700 0.0700 8,750 -0.00(-6.67%)
Dec 04, 2013 0.0800 0.0800 0.0700 0.0750 50,000 -0.01(-6.25%)
Dec 03, 2013 0.0900 0.0900 0.0800 0.0800 19,704 -0.01(-5.88%)
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.