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%)
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.