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%)
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.