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 (%)
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%)
Dec 02, 2013 0.0850 0.0850 0.0850 0.0850 43,200 +0.01(+13.33%)
Nov 28, 2013 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Nov 26, 2013 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Nov 25, 2013 0.1100 0.1100 0.0900 0.0900 115,420 +0.00(+0.00%)
Nov 22, 2013 0.0800 0.0900 0.0800 0.0900 41,915 +0.01(+12.50%)
Nov 20, 2013 0.0800 0.0800 0.0800 0 -0.03(-27.27%)
Nov 19, 2013 0.1100 0.1100 0.1100 0.1100 1,000 +0.02(+22.22%)
Nov 15, 2013 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Nov 14, 2013 0.0900 0.0900 0.0850 0.0850 367,063 -0.03(-29.17%)
Nov 11, 2013 0.1200 0.1200 0.1200 0 +0.04(+50.00%)
Nov 07, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 05, 2013 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Nov 04, 2013 0.0950 0.1000 0.0950 0.1000 93,500 +0.01(+5.26%)
Oct 31, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 29, 2013 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Oct 28, 2013 0.1100 0.1100 0.1100 0.1100 850 +0.01(+4.76%)
Oct 24, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 23, 2013 0.1200 0.1200 0.0850 0.1050 229,215 -0.04(-25.00%)
Oct 22, 2013 0.1400 0.1400 0.1400 0.1400 4,204 +0.02(+16.67%)
Oct 18, 2013 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Oct 17, 2013 0.1400 0.1400 0.1400 0.1400 1,000 +0.02(+16.67%)
Oct 15, 2013 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Oct 11, 2013 0.1350 0.1350 0.1350 0 +0.03(+22.73%)
Oct 10, 2013 0.1200 0.1200 0.1100 0.1100 32,000 -0.01(-8.33%)
Oct 09, 2013 0.1100 0.1200 0.1100 0.1200 6,191 +0.00(+0.00%)
Oct 08, 2013 0.1250 0.1250 0.1200 0.1200 5,000 -0.02(-14.29%)
Oct 07, 2013 0.1350 0.1400 0.1350 0.1400 21,300 +0.03(+27.27%)
Oct 04, 2013 0.1150 0.1350 0.1100 0.1100 29,200 -0.01(-12.00%)
Oct 03, 2013 0.1150 0.1300 0.1150 0.1250 21,000 -0.01(-3.85%)
Oct 02, 2013 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Oct 01, 2013 0.1200 0.1300 0.1150 0.1300 20,800 -0.02(-16.13%)
Sep 27, 2013 0.1400 0.1550 0.1400 0.1550 2,000 +0.01(+3.33%)
Sep 24, 2013 0.1500 0.1500 0.1500 400 +0.01(+7.14%)
Sep 23, 2013 0.1400 0.1400 0.1400 0.1400 8,500 +0.01(+7.69%)
Sep 20, 2013 0.1300 0.1300 0.1300 0.1300 18,000 -0.02(-13.33%)
Sep 18, 2013 0.1450 0.1500 0.1450 0.1500 13,000 +0.01(+11.11%)
Sep 17, 2013 0.1350 0.1500 0.1350 0.1350 0 +0.01(+3.85%)
Sep 16, 2013 0.1300 0.1300 0.1300 0.1300 4,000 -0.01(-3.70%)
Sep 13, 2013 0.1300 0.1500 0.1250 0.1350 52,600 -0.02(-12.90%)
Sep 12, 2013 0.1550 0.1550 0.1550 0.1550 4,000 +0.01(+10.71%)
Sep 11, 2013 0.1400 0.1400 0.1400 0.1400 28,000 -0.01(-6.67%)
Sep 10, 2013 0.1500 0.1500 0.1400 0.1500 42,000 -0.02(-9.09%)
Sep 09, 2013 0.1600 0.1650 0.1600 0.1650 30,000 +0.00(+0.00%)
Sep 06, 2013 0.1350 0.1650 0.1300 0.1650 129,000 +0.02(+10.00%)
Sep 05, 2013 0.1400 0.1500 0.1400 0.1500 30,550 +0.00(+0.00%)
Sep 04, 2013 0.1500 0.1500 0.1500 0.1500 61,500 +0.00(+0.00%)
Sep 03, 2013 0.1500 0.1500 0.1400 0.1500 20,000 +0.00(+0.00%)
Aug 30, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 29, 2013 0.1450 0.1500 0.1450 0.1500 39,500 -0.01(-3.23%)
Aug 28, 2013 0.1500 0.1550 0.1450 0.1550 96,000 +0.00(+0.00%)
Aug 27, 2013 0.1550 0.1550 0.1550 0.1550 500 -0.01(-3.13%)
Aug 26, 2013 0.1450 0.1600 0.1450 0.1600 44,500 +0.00(+0.00%)
Aug 23, 2013 0.1500 0.1600 0.1500 0.1600 4,000 -0.01(-3.03%)
Aug 22, 2013 0.1600 0.1650 0.1600 0.1650 30,000 +0.01(+3.13%)
Aug 21, 2013 0.1600 0.1600 0.1600 0.1600 2,000 +0.02(+10.34%)
Aug 20, 2013 0.1500 0.1600 0.1450 0.1450 25,000 -0.03(-14.71%)
Aug 19, 2013 0.1550 0.1700 0.1550 0.1700 21,500 +0.00(+0.00%)
Aug 16, 2013 0.1500 0.1700 0.1500 0.1700 20,500 +0.00(+0.00%)
Aug 15, 2013 0.1500 0.1700 0.1500 0.1700 4,125 +0.01(+6.25%)
Aug 14, 2013 0.1600 0.1600 0.1600 0.1600 16,000 -0.01(-5.88%)
Aug 13, 2013 0.1700 0.1700 0.1700 0.1700 35,000 -0.01(-5.56%)
Aug 12, 2013 0.1600 0.1800 0.1500 0.1800 35,500 +0.02(+12.50%)
Aug 09, 2013 0.1700 0.1800 0.1600 0.1600 327,140 -0.01(-5.88%)
Aug 08, 2013 0.1600 0.1700 0.1500 0.1700 71,000 +0.00(+0.00%)
Aug 02, 2013 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Aug 01, 2013 0.1550 0.1600 0.1500 0.1600 15,000 -0.01(-3.03%)
Jul 31, 2013 0.1700 0.1700 0.1500 0.1650 20,500 +0.01(+6.45%)
Jul 30, 2013 0.1650 0.1650 0.1550 0.1550 23,000 -0.01(-6.06%)
Jul 29, 2013 0.1650 0.1650 0.1500 0.1650 27,690 -0.01(-2.94%)
Jul 26, 2013 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+3.03%)
Jul 25, 2013 0.1650 0.1650 0.1650 0.1650 33,500 +0.00(+0.00%)
Jul 24, 2013 0.1650 0.1650 0.1650 0.1650 1,945 -0.01(-2.94%)
Jul 23, 2013 0.1550 0.1700 0.1650 0.1700 17,500 +0.01(+3.03%)
Jul 22, 2013 0.1500 0.1650 0.1500 0.1650 27,500 +0.00(+0.00%)
Jul 19, 2013 0.1500 0.1650 0.1500 0.1650 42,000 +0.01(+3.13%)
Jul 18, 2013 0.1600 0.1600 0.1600 0.1600 61,000 -0.02(-11.11%)
Jul 17, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 16, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 15, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 12, 2013 0.1700 0.1800 0.1600 0.1800 13,500 +0.01(+5.88%)
Jul 11, 2013 0.1800 0.1800 0.1700 0.1700 3,020 -0.01(-8.11%)
Jul 10, 2013 0.1800 0.1850 0.1800 0.1850 10,500 +0.01(+8.82%)
Jul 09, 2013 0.1700 0.1700 0.1700 0.1700 5,500 +0.00(+0.00%)
Jul 08, 2013 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-5.56%)
Jul 05, 2013 0.1800 0.1800 0.1800 0.1800 20,000 +0.01(+5.88%)
Jul 04, 2013 0.1700 0.1800 0.1700 0.1700 110,709 +0.01(+6.25%)
Jul 03, 2013 0.1700 0.1950 0.1600 0.1600 137,400 -0.02(-13.51%)
Jul 02, 2013 0.2000 0.2000 0.1700 0.1850 466,600 -0.01(-2.63%)
Jun 28, 2013 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jun 26, 2013 0.1950 0.2000 0.1800 0.2000 107,500 +0.01(+5.26%)
Jun 25, 2013 0.1950 0.2000 0.1900 0.1900 116,000 -0.01(-5.00%)
Jun 24, 2013 0.1800 0.2000 0.1800 0.2000 125,000 +0.00(+0.00%)
Jun 21, 2013 0.2000 0.2000 0.1800 0.2000 101,500 +0.01(+5.26%)
Jun 20, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 19, 2013 0.1950 0.2000 0.1900 0.1900 140,198 -0.01(-5.00%)
Jun 18, 2013 0.2000 0.2000 0.2000 0.2000 5,000 -0.00(-2.44%)
Jun 17, 2013 0.2050 0.2050 0.2050 0.2050 5,000 +0.00(+2.50%)
Jun 14, 2013 0.2000 0.2000 0.1950 0.2000 70,800 +0.00(+0.00%)
Jun 13, 2013 0.2000 0.2000 0.2000 0.2000 3,500 +0.01(+5.26%)
Jun 12, 2013 0.1900 0.1900 0.1900 0.1900 15,687 -0.01(-2.56%)
Jun 11, 2013 0.1950 0.1950 0.1950 0.1950 45,000 -0.01(-2.50%)
Jun 10, 2013 0.1750 0.2000 0.1700 0.2000 8,000 +0.02(+11.11%)
Jun 07, 2013 0.1800 0.1800 0.1750 0.1800 32,800 +0.01(+5.88%)
Jun 06, 2013 0.1900 0.2000 0.1700 0.1700 63,953 -0.03(-15.00%)
Jun 05, 2013 0.1900 0.2000 0.1900 0.2000 14,500 -0.00(-2.44%)
Jun 04, 2013 0.2050 0.2050 0.2050 0.2050 10,000 +0.01(+7.89%)
Jun 03, 2013 0.2050 0.2050 0.1900 0.1900 32,500 -0.01(-7.32%)
May 31, 2013 0.1950 0.2050 0.1800 0.2050 70,225 +0.00(+0.00%)
May 30, 2013 0.2050 0.2050 0.1900 0.2050 64,500 +0.01(+7.89%)
May 29, 2013 0.2000 0.2100 0.1900 0.1900 18,000 +0.00(+0.00%)
May 28, 2013 0.2000 0.2000 0.1900 0.1900 60,600 -0.01(-2.56%)
May 27, 2013 0.1900 0.2000 0.1900 0.1950 44,470 +0.01(+2.63%)
May 24, 2013 0.2000 0.2000 0.1850 0.1900 61,820 +0.01(+2.70%)
May 23, 2013 0.2050 0.2050 0.1850 0.1850 37,300 -0.01(-2.63%)
May 22, 2013 0.1900 0.2050 0.1900 0.1900 153,057 +0.00(+0.00%)
May 21, 2013 0.2000 0.2000 0.1900 0.1900 150,000 -0.01(-5.00%)
May 17, 2013 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
May 16, 2013 0.2050 0.2050 0.1900 0.2050 7,400 +0.00(+0.00%)
May 15, 2013 0.1900 0.2050 0.1900 0.2050 22,137 +0.00(+2.50%)
May 13, 2013 0.2050 0.2050 0.1900 0.2000 9,000 +0.01(+2.56%)
May 10, 2013 0.1900 0.1950 0.1900 0.1950 16,721 +0.00(+0.00%)
May 09, 2013 0.1900 0.2000 0.1800 0.1950 11,800 +0.00(+0.00%)
May 08, 2013 0.2000 0.2100 0.1950 0.1950 72,500 -0.01(-7.14%)
May 07, 2013 0.1950 0.2100 0.1950 0.2100 92,400 +0.02(+10.53%)
May 06, 2013 0.1950 0.1950 0.1800 0.1900 19,750 -0.01(-5.00%)
May 03, 2013 0.1800 0.2000 0.1800 0.2000 56,211 +0.00(+0.00%)
May 02, 2013 0.2050 0.2050 0.2000 0.2000 4,774 -0.01(-4.76%)
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.