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 (%)
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%)
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.