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 (%)
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%)
May 01, 2013 0.1850 0.2100 0.1850 0.2100 182,100 +0.01(+7.69%)
Apr 30, 2013 0.1850 0.2000 0.1850 0.1950 274,500 +0.01(+5.41%)
Apr 29, 2013 0.1750 0.1850 0.1650 0.1850 397,226 +0.01(+8.82%)
Apr 26, 2013 0.1650 0.1700 0.1600 0.1700 188,000 +0.00(+0.00%)
Apr 25, 2013 0.1500 0.1700 0.1400 0.1700 15,650 +0.00(+0.00%)
Apr 24, 2013 0.1500 0.1700 0.1500 0.1700 21,500 +0.02(+13.33%)
Apr 23, 2013 0.1500 0.1600 0.1500 0.1500 61,500 +0.01(+3.45%)
Apr 22, 2013 0.1500 0.1500 0.1500 0.1450 8,000 -0.01(-3.33%)
Apr 19, 2013 0.1450 0.1500 0.1450 0.1500 22,000 +0.01(+3.45%)
Apr 18, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Apr 17, 2013 0.1550 0.1550 0.1450 0.1450 47,167 -0.01(-3.33%)
Apr 16, 2013 0.1500 0.1550 0.1500 0.1500 54,873 +0.01(+3.45%)
Apr 15, 2013 0.1450 0.1450 0.1450 0.1450 43,500 +0.00(+3.57%)
Apr 12, 2013 0.1500 0.1500 0.1400 0.1400 62,800 -0.01(-9.68%)
Apr 11, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 10, 2013 0.1450 0.1550 0.1400 0.1550 30,000 +0.01(+10.71%)
Apr 09, 2013 0.1400 0.1600 0.1400 0.1400 137,435 -0.00(-3.45%)
Apr 08, 2013 0.1450 0.1450 0.1450 0.1450 19,000 +0.00(+3.57%)
Apr 05, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 04, 2013 0.1400 0.1400 0.1400 0.1400 9,500 -0.01(-9.68%)
Apr 03, 2013 0.1550 0.1550 0.1400 0.1550 44,000 +0.00(+0.00%)
Apr 02, 2013 0.1550 0.1550 0.1550 0.1550 9,500 -0.01(-3.13%)
Apr 01, 2013 0.1600 0.1600 0.1600 0.1600 34,000 +0.00(+0.00%)
Mar 28, 2013 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 27, 2013 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Mar 26, 2013 0.1500 0.1550 0.1500 0.1500 18,300 -0.01(-3.23%)
Mar 25, 2013 0.1500 0.1550 0.1500 0.1550 99,000 +0.00(+0.00%)
Mar 22, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 21, 2013 0.1600 0.1600 0.1550 0.1550 20,307 +0.00(+0.00%)
Mar 20, 2013 0.1550 0.1550 0.1550 0.1550 32,500 +0.00(+0.00%)
Mar 19, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 18, 2013 0.1550 0.1550 0.1550 0.1550 2,500 -0.01(-6.06%)
Mar 15, 2013 0.1650 0.1650 0.1650 0.1650 3,000 +0.02(+17.86%)
Mar 14, 2013 0.1600 0.1600 0.1400 0.1400 22,500 +0.01(+3.70%)
Mar 13, 2013 0.1400 0.1400 0.1350 0.1350 20,000 -0.02(-12.90%)
Mar 12, 2013 0.1500 0.1550 0.1500 0.1550 51,000 +0.01(+10.71%)
Mar 11, 2013 0.1500 0.1600 0.1400 0.1400 45,500 +0.01(+3.70%)
Mar 08, 2013 0.1350 0.1350 0.1300 0.1350 29,800 +0.01(+3.85%)
Mar 07, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 06, 2013 0.1350 0.1350 0.1300 0.1300 2,815 +0.00(+0.00%)
Mar 05, 2013 0.1400 0.1400 0.1300 0.1300 77,000 +0.01(+8.33%)
Mar 04, 2013 0.1200 0.1200 0.1200 0.1200 71 +0.00(+0.00%)
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.