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 (%)
Jul 06, 2020 0.7400 0.7400 0.7400 0 +0.05(+7.25%)
Jul 03, 2020 0.6900 0.7200 0.6800 0.6900 338,503 +0.01(+1.47%)
Jul 02, 2020 0.7000 0.7200 0.6700 0.6800 1,806,384 +0.05(+7.94%)
Jun 30, 2020 0.6300 0.6300 0.6300 0 -0.05(-7.35%)
Jun 29, 2020 0.7000 0.7000 0.6600 0.6800 566,554 +0.00(+0.00%)
Jun 26, 2020 0.7100 0.7100 0.6700 0.6800 303,486 -0.01(-1.45%)
Jun 25, 2020 0.7100 0.7100 0.6700 0.6900 406,228 -0.03(-4.17%)
Jun 24, 2020 0.7500 0.7500 0.6600 0.7200 966,666 -0.03(-4.00%)
Jun 23, 2020 0.7800 0.7800 0.7400 0.7500 586,758 -0.01(-1.32%)
Jun 22, 2020 0.7600 0.7800 0.7500 0.7600 301,014 +0.02(+2.70%)
Jun 19, 2020 0.7900 0.8000 0.7400 0.7400 641,325 -0.03(-3.90%)
Jun 18, 2020 0.7300 0.7900 0.7200 0.7700 1,195,619 +0.05(+6.94%)
Jun 17, 2020 0.7400 0.7400 0.7100 0.7200 428,860 +0.00(+0.00%)
Jun 16, 2020 0.7100 0.7300 0.7000 0.7200 361,459 +0.01(+1.41%)
Jun 15, 2020 0.7200 0.7300 0.7000 0.7100 336,035 -0.03(-4.05%)
Jun 12, 2020 0.7500 0.7600 0.7200 0.7400 350,807 +0.02(+2.78%)
Jun 11, 2020 0.7300 0.7500 0.7100 0.7200 553,647 -0.06(-7.69%)
Jun 10, 2020 0.7700 0.7800 0.7200 0.7800 886,854 +0.02(+2.63%)
Jun 09, 2020 0.7800 0.7900 0.7600 0.7600 499,431 -0.01(-1.30%)
Jun 08, 2020 0.7500 0.7800 0.7500 0.7700 399,511 +0.02(+2.67%)
Jun 05, 2020 0.7600 0.7900 0.7400 0.7500 879,391 -0.01(-1.32%)
Jun 04, 2020 0.7700 0.7900 0.7500 0.7600 745,622 -0.03(-3.80%)
Jun 03, 2020 0.7500 0.7900 0.7000 0.7900 1,027,843 -0.02(-2.47%)
Jun 02, 2020 0.7900 0.8200 0.7700 0.8100 1,268,868 -0.01(-1.22%)
Jun 01, 2020 0.8000 0.8300 0.7800 0.8200 505,372 +0.03(+3.80%)
May 29, 2020 0.8200 0.8200 0.7800 0.7900 482,985 -0.05(-5.95%)
May 28, 2020 0.8500 0.8700 0.7800 0.8400 923,917 -0.01(-1.18%)
May 27, 2020 0.9400 0.9400 0.8200 0.8500 1,360,937 +0.00(+0.00%)
May 26, 2020 0.7500 0.8700 0.7500 0.8500 1,223,332 +0.10(+13.33%)
May 25, 2020 0.7200 0.7500 0.7200 0.7500 479,835 +0.03(+4.17%)
May 22, 2020 0.7000 0.7200 0.6900 0.7200 433,596 +0.03(+4.35%)
May 21, 2020 0.6900 0.7000 0.6800 0.6900 354,585 +0.00(+0.00%)
May 20, 2020 0.7000 0.7000 0.6700 0.6900 731,662 +0.02(+2.99%)
May 19, 2020 0.6900 0.7000 0.6700 0.6700 1,003,491 +0.02(+3.08%)
May 15, 2020 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
May 14, 2020 0.6800 0.7000 0.6200 0.6200 1,352,584 -0.02(-3.13%)
May 13, 2020 0.6900 0.6900 0.6200 0.6400 873,429 -0.04(-5.88%)
May 12, 2020 0.7100 0.7400 0.6800 0.6800 1,753,900 +0.00(+0.00%)
May 11, 2020 0.6700 0.7700 0.6700 0.6800 3,487,183 +0.08(+13.33%)
May 08, 2020 0.6200 0.6200 0.6000 0.6000 403,685 +0.00(+0.00%)
May 07, 2020 0.6000 0.6200 0.6000 0.6000 299,023 -0.02(-3.23%)
May 06, 2020 0.6100 0.6200 0.5800 0.6200 494,681 +0.01(+1.64%)
May 05, 2020 0.6300 0.6300 0.6100 0.6100 378,041 +0.00(+0.00%)
May 04, 2020 0.6200 0.6200 0.6000 0.6100 362,822 -0.03(-4.69%)
May 01, 2020 0.6000 0.6400 0.5900 0.6400 758,476 +0.03(+4.92%)
Apr 30, 2020 0.6100 0.6300 0.5700 0.6100 1,455,658 -0.02(-3.17%)
Apr 29, 2020 0.6400 0.6500 0.6200 0.6300 817,091 +0.02(+3.28%)
Apr 28, 2020 0.6400 0.6500 0.6100 0.6100 470,695 -0.03(-4.69%)
Apr 27, 2020 0.6500 0.6700 0.6300 0.6400 625,906 +0.00(+0.00%)
Apr 24, 2020 0.6500 0.6500 0.6200 0.6400 226,822 -0.02(-3.03%)
Apr 23, 2020 0.6600 0.6600 0.6400 0.6600 174,204 +0.01(+1.54%)
Apr 22, 2020 0.6400 0.6600 0.6400 0.6500 191,551 +0.01(+1.56%)
Apr 21, 2020 0.6300 0.6500 0.6100 0.6400 277,338 +0.02(+3.23%)
Apr 20, 2020 0.6700 0.6700 0.6100 0.6200 1,034,458 -0.06(-8.82%)
Apr 17, 2020 0.6600 0.7000 0.6600 0.6800 897,750 +0.04(+6.25%)
Apr 16, 2020 0.6500 0.6500 0.6300 0.6400 312,495 +0.01(+1.59%)
Apr 15, 2020 0.6600 0.6600 0.6300 0.6300 486,041 -0.02(-3.08%)
Apr 14, 2020 0.6400 0.6700 0.6300 0.6500 894,634 +0.04(+6.56%)
Apr 13, 2020 0.6000 0.6100 0.5700 0.6100 363,904 +0.00(+0.00%)
Apr 09, 2020 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
Apr 08, 2020 0.5800 0.6000 0.5700 0.5800 401,337 +0.02(+3.57%)
Apr 07, 2020 0.5800 0.6100 0.5600 0.5600 1,229,925 +0.01(+1.82%)
Apr 06, 2020 0.5400 0.5700 0.5100 0.5500 948,675 +0.03(+5.77%)
Apr 03, 2020 0.5200 0.5200 0.4900 0.5200 538,512 +0.03(+6.12%)
Apr 02, 2020 0.5100 0.5200 0.4900 0.4900 389,383 +0.00(+0.00%)
Apr 01, 2020 0.5100 0.5200 0.4900 0.4900 1,218,436 +0.02(+3.16%)
Mar 31, 2020 0.5400 0.5600 0.4700 0.4750 1,695,964 -0.06(-10.38%)
Mar 30, 2020 0.5500 0.5500 0.5300 0.5300 1,214,480 -0.03(-5.36%)
Mar 27, 2020 0.5300 0.5700 0.5000 0.5600 729,366 +0.01(+1.82%)
Mar 26, 2020 0.6000 0.6400 0.5300 0.5500 1,438,783 -0.05(-8.33%)
Mar 25, 2020 0.5000 0.6000 0.4950 0.6000 2,026,814 +0.13(+29.03%)
Mar 24, 2020 0.4650 0.4850 0.4500 0.4650 1,088,841 +0.05(+10.71%)
Mar 23, 2020 0.4500 0.4500 0.4000 0.4200 1,294,208 -0.03(-5.62%)
Mar 20, 2020 0.4550 0.4700 0.4150 0.4450 1,377,041 +0.03(+5.95%)
Mar 19, 2020 0.3750 0.4300 0.3500 0.4200 2,490,375 +0.08(+23.53%)
Mar 18, 2020 0.3900 0.4100 0.3250 0.3400 2,426,548 -0.07(-18.07%)
Mar 17, 2020 0.4550 0.4650 0.3950 0.4150 1,988,896 -0.02(-3.49%)
Mar 16, 2020 0.4550 0.5000 0.4200 0.4300 3,749,642 -0.12(-21.82%)
Mar 13, 2020 0.6200 0.6300 0.5300 0.5500 2,198,504 +0.00(+0.00%)
Mar 12, 2020 0.5300 0.6100 0.5300 0.5500 2,312,358 -0.12(-17.91%)
Mar 11, 2020 0.7500 0.7600 0.6300 0.6700 1,895,095 -0.13(-16.25%)
Mar 10, 2020 0.7500 0.8200 0.7200 0.8000 2,230,008 +0.11(+15.94%)
Mar 09, 2020 0.7800 0.7800 0.6700 0.6900 2,132,417 -0.18(-20.69%)
Mar 06, 2020 0.8700 0.8800 0.8200 0.8700 1,472,545 -0.04(-4.40%)
Mar 05, 2020 0.9100 0.9100 0.8800 0.9100 926,386 -0.04(-4.21%)
Mar 04, 2020 0.9400 0.9500 0.8900 0.9500 1,125,924 +0.04(+4.40%)
Mar 03, 2020 0.9700 1.000 0.8800 0.9100 2,260,879 -0.02(-2.15%)
Mar 02, 2020 0.8600 0.9600 0.8500 0.9300 3,591,751 +0.13(+16.25%)
Feb 28, 2020 0.8600 0.9000 0.8000 0.8000 3,780,154 -0.21(-20.79%)
Feb 27, 2020 1.010 1.030 0.9600 1.010 1,851,775 -0.09(-8.18%)
Feb 26, 2020 0.9900 1.150 0.9600 1.100 3,280,711 +0.04(+3.77%)
Feb 25, 2020 1.070 1.080 0.9900 1.060 1,504,199 +0.05(+4.95%)
Feb 24, 2020 1.060 1.090 1.000 1.010 2,128,300 -0.18(-15.13%)
Feb 21, 2020 1.220 1.230 1.140 1.190 2,099,770 -0.05(-4.03%)
Feb 20, 2020 1.140 1.250 1.130 1.240 6,102,570 +0.14(+12.73%)
Feb 19, 2020 1.020 1.100 1.000 1.100 4,655,457 +0.15(+15.79%)
Feb 18, 2020 0.9100 1.000 0.9100 0.9500 1,355,158 +0.08(+9.20%)
Feb 14, 2020 0.8700 0.8700 0.8700 0 +0.01(+1.16%)
Feb 13, 2020 0.8600 0.8700 0.8500 0.8600 154,149 +0.01(+1.18%)
Feb 12, 2020 0.8700 0.8900 0.8500 0.8500 279,624 -0.04(-4.49%)
Feb 11, 2020 0.8900 0.9000 0.8800 0.8900 208,880 +0.01(+1.14%)
Feb 10, 2020 0.9300 0.9300 0.8800 0.8800 295,582 -0.04(-4.35%)
Feb 07, 2020 0.9400 0.9400 0.9100 0.9200 246,867 -0.02(-2.13%)
Feb 06, 2020 0.9200 0.9500 0.9100 0.9400 860,691 +0.04(+4.44%)
Feb 05, 2020 0.8800 0.9000 0.8800 0.9000 235,547 +0.03(+3.45%)
Feb 04, 2020 0.8700 0.8900 0.8600 0.8700 232,407 -0.01(-1.14%)
Feb 03, 2020 0.8600 0.9000 0.8600 0.8800 291,949 +0.02(+2.33%)
Jan 31, 2020 0.8800 0.8800 0.8500 0.8600 227,140 -0.02(-2.27%)
Jan 30, 2020 0.8800 0.9000 0.8700 0.8800 360,670 -0.03(-3.30%)
Jan 29, 2020 0.9400 0.9500 0.8900 0.9100 515,430 -0.03(-3.19%)
Jan 28, 2020 0.8700 0.9500 0.8600 0.9400 1,423,136 +0.12(+14.63%)
Jan 27, 2020 0.8800 0.8900 0.8100 0.8200 1,044,187 -0.10(-10.87%)
Jan 24, 2020 0.9700 0.9700 0.9200 0.9200 777,956 -0.01(-1.08%)
Jan 23, 2020 0.9600 0.9600 0.9100 0.9300 829,146 -0.05(-5.10%)
Jan 22, 2020 0.9700 1.010 0.9700 0.9800 1,000,813 +0.04(+4.26%)
Jan 21, 2020 0.9800 0.9900 0.9400 0.9400 651,870 -0.05(-5.05%)
Jan 20, 2020 0.9900 1.000 0.9700 0.9900 653,161 +0.03(+3.13%)
Jan 17, 2020 0.9700 0.9700 0.9500 0.9600 214,279 +0.00(+0.00%)
Jan 16, 2020 0.9800 0.9900 0.9400 0.9600 751,631 -0.01(-1.03%)
Jan 15, 2020 0.9400 0.9700 0.9400 0.9700 1,078,568 +0.04(+4.30%)
Jan 14, 2020 1.020 1.050 0.8800 0.9300 3,945,546 -0.07(-7.00%)
Jan 13, 2020 0.9400 1.030 0.9400 1.000 5,790,854 +0.15(+17.65%)
Jan 10, 2020 0.7900 0.8800 0.7800 0.8500 3,249,016 +0.09(+11.84%)
Jan 09, 2020 0.7600 0.7900 0.7400 0.7600 971,169 +0.01(+1.33%)
Jan 08, 2020 0.7600 0.7900 0.7400 0.7500 470,082 -0.01(-1.32%)
Jan 07, 2020 0.7400 0.7700 0.7300 0.7600 631,412 +0.05(+7.04%)
Jan 06, 2020 0.7100 0.7200 0.6900 0.7100 289,692 -0.01(-1.39%)
Jan 03, 2020 0.7400 0.7500 0.7100 0.7200 612,956 -0.06(-7.69%)
Jan 02, 2020 0.7700 0.8100 0.7600 0.7800 1,256,598 +0.07(+9.86%)
Dec 31, 2019 0.7100 0.7100 0.7100 0 -0.04(-5.33%)
Dec 30, 2019 0.7200 0.7900 0.7200 0.7500 1,730,909 +0.05(+7.14%)
Dec 27, 2019 0.7000 0.7300 0.6800 0.7000 1,078,508 +0.03(+4.48%)
Dec 24, 2019 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Dec 23, 2019 0.5900 0.7100 0.5700 0.6700 2,650,029 +0.08(+13.56%)
Dec 20, 2019 0.5500 0.5900 0.5400 0.5900 1,448,477 +0.04(+7.27%)
Dec 19, 2019 0.5400 0.5500 0.5100 0.5500 841,237 +0.03(+5.77%)
Dec 18, 2019 0.5400 0.5500 0.5200 0.5200 343,233 -0.01(-1.89%)
Dec 17, 2019 0.5400 0.5500 0.5300 0.5300 665,050 -0.01(-1.85%)
Dec 16, 2019 0.5400 0.5700 0.5300 0.5400 2,383,086 +0.02(+3.85%)
Dec 13, 2019 0.5000 0.5200 0.5000 0.5200 233,321 +0.03(+6.12%)
Dec 12, 2019 0.4900 0.5100 0.4900 0.4900 131,600 +0.00(+0.00%)
Dec 11, 2019 0.5000 0.5000 0.4900 0.4900 253,800 -0.01(-1.01%)
Dec 10, 2019 0.5100 0.5300 0.4950 0.4950 481,410 -0.03(-4.81%)
Dec 09, 2019 0.5100 0.5200 0.5000 0.5200 158,350 +0.02(+4.00%)
Dec 06, 2019 0.5000 0.5100 0.5000 0.5000 135,919 -0.02(-3.85%)
Dec 05, 2019 0.5000 0.5200 0.4950 0.5200 325,620 +0.03(+6.12%)
Dec 04, 2019 0.5100 0.5100 0.4900 0.4900 63,510 -0.01(-1.01%)
Dec 03, 2019 0.5000 0.5100 0.4900 0.4950 483,910 +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.