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 30, 2017 0.3950 0.3950 0.3700 0.3900 390,997 -0.01(-1.27%)
Nov 29, 2017 0.3500 0.4000 0.3000 0.3950 4,729,709 +0.00(+0.00%)
Nov 28, 2017 0.4450 0.4450 0.3800 0.3950 1,296,196 -0.05(-11.24%)
Nov 27, 2017 0.4600 0.4900 0.4400 0.4450 826,569 -0.05(-11.00%)
Nov 24, 2017 0.5200 0.5200 0.4500 0.5000 1,296,556 -0.03(-5.66%)
Nov 23, 2017 0.5600 0.5600 0.5300 0.5300 499,200 -0.03(-5.36%)
Nov 22, 2017 0.5600 0.5700 0.5600 0.5600 153,561 -0.01(-1.75%)
Nov 21, 2017 0.5900 0.5900 0.5500 0.5700 768,360 -0.05(-8.06%)
Nov 20, 2017 0.6500 0.6800 0.5800 0.6200 1,530,432 +0.05(+8.77%)
Nov 17, 2017 0.5700 0.5800 0.5600 0.5700 178,763 +0.02(+3.64%)
Nov 16, 2017 0.5300 0.5900 0.5300 0.5500 433,750 +0.01(+1.85%)
Nov 15, 2017 0.5500 0.5600 0.5300 0.5400 203,781 -0.01(-1.82%)
Nov 14, 2017 0.5700 0.5700 0.5100 0.5500 1,015,976 +0.00(+0.00%)
Nov 13, 2017 0.5900 0.6000 0.5500 0.5500 380,282 -0.05(-8.33%)
Nov 10, 2017 0.5900 0.6000 0.5800 0.6000 190,049 +0.00(+0.00%)
Nov 09, 2017 0.6000 0.6200 0.5500 0.6000 453,261 -0.01(-1.64%)
Nov 08, 2017 0.6000 0.6200 0.5900 0.6100 582,323 +0.01(+1.67%)
Nov 07, 2017 0.6200 0.6200 0.6000 0.6000 147,298 -0.01(-1.64%)
Nov 06, 2017 0.6300 0.6300 0.6000 0.6100 241,590 +0.02(+3.39%)
Nov 03, 2017 0.6200 0.6500 0.5700 0.5900 367,836 -0.02(-3.28%)
Nov 02, 2017 0.5600 0.6200 0.5600 0.6100 474,274 +0.05(+8.93%)
Nov 01, 2017 0.5900 0.5900 0.5400 0.5600 604,880 -0.02(-3.45%)
Oct 31, 2017 0.5900 0.5900 0.5500 0.5800 320,718 -0.01(-1.69%)
Oct 30, 2017 0.6000 0.6100 0.5800 0.5900 283,205 +0.00(+0.00%)
Oct 27, 2017 0.6200 0.6200 0.5900 0.5900 419,907 -0.03(-4.84%)
Oct 26, 2017 0.6300 0.6400 0.6200 0.6200 116,288 +0.00(+0.00%)
Oct 25, 2017 0.6600 0.6600 0.6200 0.6200 427,401 -0.05(-7.46%)
Oct 24, 2017 0.7000 0.7000 0.6600 0.6700 276,025 -0.02(-2.90%)
Oct 23, 2017 0.6400 0.6900 0.6400 0.6900 307,355 +0.04(+6.15%)
Oct 20, 2017 0.6400 0.6900 0.6400 0.6500 217,989 +0.02(+3.17%)
Oct 19, 2017 0.6500 0.6500 0.6300 0.6300 230,166 +0.00(+0.00%)
Oct 18, 2017 0.6500 0.6500 0.6300 0.6300 79,785 +0.00(+0.00%)
Oct 17, 2017 0.7100 0.7100 0.6200 0.6300 250,910 -0.03(-4.55%)
Oct 16, 2017 0.6100 0.7600 0.5900 0.6600 544,775 +0.07(+11.86%)
Oct 13, 2017 0.5800 0.6100 0.5800 0.5900 442,776 +0.01(+1.72%)
Oct 12, 2017 0.5900 0.6000 0.5800 0.5800 194,115 -0.01(-1.69%)
Oct 11, 2017 0.6100 0.6100 0.5800 0.5900 670,258 -0.01(-1.67%)
Oct 10, 2017 0.6100 0.6200 0.5900 0.6000 240,580 +0.00(+0.00%)
Oct 06, 2017 0.6000 0.6100 0.5900 0.6000 297,150 +0.00(+0.00%)
Oct 05, 2017 0.5900 0.6300 0.5900 0.6000 273,828 +0.00(+0.00%)
Oct 04, 2017 0.5900 0.6100 0.5800 0.6000 303,966 -0.02(-3.23%)
Oct 03, 2017 0.6400 0.6400 0.6000 0.6200 371,178 -0.02(-3.13%)
Oct 02, 2017 0.6400 0.6600 0.6300 0.6400 195,684 +0.00(+0.00%)
Sep 29, 2017 0.6600 0.6600 0.6300 0.6400 299,227 -0.03(-4.48%)
Sep 28, 2017 0.6900 0.7000 0.6400 0.6700 597,246 -0.01(-1.47%)
Sep 27, 2017 0.7200 0.7200 0.6800 0.6800 425,308 -0.03(-4.23%)
Sep 26, 2017 0.7000 0.7200 0.6900 0.7100 347,172 -0.02(-2.74%)
Sep 25, 2017 0.7300 0.7400 0.6700 0.7300 466,770 +0.01(+1.39%)
Sep 22, 2017 0.7700 0.7700 0.7200 0.7200 284,461 -0.06(-7.69%)
Sep 21, 2017 0.7400 0.8100 0.6800 0.7800 3,518,545 +0.06(+8.33%)
Sep 20, 2017 0.5800 0.8600 0.5800 0.7200 3,404,164 +0.14(+24.14%)
Sep 19, 2017 0.5800 0.5900 0.5700 0.5800 326,402 +0.03(+5.45%)
Sep 18, 2017 0.5400 0.5900 0.5400 0.5500 417,587 +0.01(+1.85%)
Sep 15, 2017 0.5700 0.5800 0.5400 0.5400 255,563 -0.02(-3.57%)
Sep 14, 2017 0.5700 0.5800 0.5600 0.5600 63,118 -0.01(-1.75%)
Sep 13, 2017 0.5800 0.5800 0.5500 0.5700 265,214 -0.01(-1.72%)
Sep 12, 2017 0.5700 0.5800 0.5500 0.5800 190,901 +0.01(+1.75%)
Sep 11, 2017 0.5900 0.5900 0.5700 0.5700 60,850 -0.01(-1.72%)
Sep 08, 2017 0.5500 0.5800 0.5400 0.5800 123,605 +0.01(+1.75%)
Sep 07, 2017 0.5800 0.5800 0.5300 0.5700 718,483 +0.00(+0.00%)
Sep 06, 2017 0.6000 0.6000 0.5700 0.5700 398,842 -0.03(-5.00%)
Sep 05, 2017 0.5600 0.6000 0.5500 0.6000 464,833 +0.07(+13.21%)
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.