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 (%)
Aug 28, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 27, 2015 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Aug 26, 2015 0.0650 0.0700 0.0650 0.0700 10,500 +0.01(+7.69%)
Aug 25, 2015 0.0600 0.0650 0.0600 0.0650 58,000 +0.01(+18.18%)
Aug 24, 2015 0.0600 0.0600 0.0550 0.0550 150,000 -0.02(-21.43%)
Aug 20, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 19, 2015 0.0650 0.0700 0.0600 0.0700 30,000 +0.00(+0.00%)
Aug 17, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 14, 2015 0.0850 0.0850 0.0650 0.0700 103,500 -0.01(-17.65%)
Aug 13, 2015 0.0800 0.0850 0.0800 0.0850 17,500 +0.01(+13.33%)
Aug 12, 2015 0.0850 0.0850 0.0750 0.0750 9,000 +0.00(+0.00%)
Aug 11, 2015 0.0700 0.0850 0.0700 0.0750 318,000 +0.00(+7.14%)
Aug 10, 2015 0.0850 0.0850 0.0700 0.0700 63,707 -0.01(-12.50%)
Aug 07, 2015 0.0800 0.0800 0.0800 0.0800 1,300 +0.01(+14.29%)
Aug 06, 2015 0.0800 0.0800 0.0700 0.0700 34,100 -0.01(-12.50%)
Aug 05, 2015 0.0750 0.0800 0.0750 0.0800 58,901 -0.01(-5.88%)
Jul 31, 2015 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jul 30, 2015 0.0800 0.0850 0.0800 0.0800 244,000 +0.00(+0.00%)
Jul 28, 2015 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jul 24, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jul 22, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jul 21, 2015 0.0800 0.0850 0.0750 0.0850 79,000 +0.01(+13.33%)
Jul 20, 2015 0.0700 0.0750 0.0700 0.0750 6,000 -0.01(-11.76%)
Jul 17, 2015 0.0750 0.0900 0.0750 0.0850 108,360 -0.00(-5.56%)
Jul 15, 2015 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jul 14, 2015 0.0800 0.0800 0.0800 0.0800 66,000 -0.01(-11.11%)
Jul 13, 2015 0.0900 0.0900 0.0800 0.0900 58,000 -0.01(-5.26%)
Jul 08, 2015 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jul 07, 2015 0.0900 0.0900 0.0900 0.0900 6,000 +0.01(+12.50%)
Jul 06, 2015 0.0800 0.0900 0.0800 0.0800 44,000 -0.01(-11.11%)
Jul 03, 2015 0.0900 0.0900 0.0900 0.0900 5,000 +0.01(+12.50%)
Jul 02, 2015 0.0800 0.0800 0.0800 0.0800 9,840 +0.00(+0.00%)
Jun 30, 2015 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jun 29, 2015 0.0800 0.0900 0.0800 0.0900 26,500 +0.00(+5.88%)
Jun 26, 2015 0.0900 0.0900 0.0850 0.0850 37,000 -0.01(-10.53%)
Jun 24, 2015 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jun 23, 2015 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-10.00%)
Jun 22, 2015 0.0950 0.1000 0.0950 0.1000 6,000 +0.01(+11.11%)
Jun 19, 2015 0.0950 0.0950 0.0900 0.0900 22,050 +0.00(+0.00%)
Jun 18, 2015 0.0900 0.0900 0.0900 0.0900 14,000 -0.01(-5.26%)
Jun 17, 2015 0.0900 0.1000 0.0850 0.0950 29,000 -0.01(-5.00%)
Jun 15, 2015 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jun 12, 2015 0.0900 0.0900 0.0900 0.0900 38,000 +0.00(+0.00%)
Jun 11, 2015 0.0900 0.0900 0.0850 0.0900 178,999 +0.00(+0.00%)
Jun 10, 2015 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Jun 09, 2015 0.1000 0.1000 0.0900 0.0900 16,000 +0.00(+0.00%)
Jun 08, 2015 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-5.26%)
Jun 05, 2015 0.0950 0.0950 0.0950 0.0950 40,000 -0.01(-5.00%)
Jun 04, 2015 0.0950 0.1000 0.0950 0.1000 47,900 +0.00(+0.00%)
Jun 03, 2015 0.0800 0.1050 0.0800 0.1000 226,000 +0.01(+17.65%)
Jun 02, 2015 0.0850 0.0850 0.0850 0.0850 55,118 +0.01(+13.33%)
Jun 01, 2015 0.0750 0.0800 0.0700 0.0750 214,181 +0.00(+7.14%)
May 29, 2015 0.0750 0.0750 0.0650 0.0700 330,550 -0.00(-6.67%)
May 28, 2015 0.0800 0.0850 0.0750 0.0750 59,800 -0.01(-6.25%)
May 27, 2015 0.0950 0.0950 0.0750 0.0800 238,000 -0.01(-15.79%)
May 26, 2015 0.0950 0.0950 0.0950 0.0950 15,000 +0.00(+0.00%)
May 21, 2015 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 20, 2015 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
May 19, 2015 0.1050 0.1050 0.1000 0.1000 77,500 -0.00(-4.76%)
May 15, 2015 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
May 14, 2015 0.0950 0.0950 0.0900 0.0950 48,500 +0.00(+0.00%)
May 13, 2015 0.1000 0.1000 0.0900 0.0950 51,650 -0.01(-5.00%)
May 12, 2015 0.1000 0.1000 0.1000 0.1000 74,000 +0.00(+0.00%)
May 11, 2015 0.1000 0.1050 0.1000 0.1000 83,700 +0.00(+0.00%)
May 08, 2015 0.1050 0.1050 0.1000 0.1000 85,000 -0.00(-4.76%)
May 07, 2015 0.1050 0.1050 0.1050 0.1050 3,800 -0.01(-4.55%)
May 06, 2015 0.1000 0.1100 0.1000 0.1100 87,000 +0.01(+4.76%)
May 05, 2015 0.1050 0.1050 0.1000 0.1050 52,000 -0.01(-4.55%)
May 04, 2015 0.0950 0.1100 0.0950 0.1100 63,500 +0.00(+0.00%)
May 01, 2015 0.1000 0.1150 0.0900 0.1100 331,000 -0.01(-4.35%)
Apr 29, 2015 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Apr 28, 2015 0.1050 0.1200 0.1050 0.1050 56,500 -0.01(-4.55%)
Apr 27, 2015 0.1100 0.1100 0.1100 0.1100 11,500 +0.00(+0.00%)
Apr 24, 2015 0.1150 0.1200 0.1100 0.1100 156,500 +0.00(+0.00%)
Apr 23, 2015 0.1100 0.1150 0.1100 0.1100 210,500 +0.01(+4.76%)
Apr 22, 2015 0.1050 0.1050 0.1050 0.1050 15,500 -0.01(-4.55%)
Apr 21, 2015 0.1250 0.1250 0.1100 0.1100 11,000 +0.00(+0.00%)
Apr 20, 2015 0.1100 0.1100 0.1100 0.1100 11,000 -0.02(-15.38%)
Apr 17, 2015 0.1100 0.1300 0.1100 0.1300 6,050 +0.00(+0.00%)
Apr 16, 2015 0.1100 0.1300 0.1100 0.1300 3,000 +0.02(+18.18%)
Apr 15, 2015 0.1150 0.1150 0.1100 0.1100 122,000 -0.01(-8.33%)
Apr 14, 2015 0.1200 0.1200 0.1200 0.1200 1,500 +0.01(+14.29%)
Apr 13, 2015 0.1300 0.1300 0.1050 0.1050 89,000 -0.03(-19.23%)
Apr 09, 2015 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Apr 06, 2015 0.1350 0.1350 0.1350 300 +0.01(+8.00%)
Apr 02, 2015 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Apr 01, 2015 0.1100 0.1350 0.1100 0.1150 21,950 +0.01(+4.55%)
Mar 31, 2015 0.1300 0.1300 0.1000 0.1100 129,700 -0.02(-15.38%)
Mar 27, 2015 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Mar 25, 2015 0.1350 0.1350 0.1350 400 +0.01(+8.00%)
Mar 24, 2015 0.1250 0.1250 0.1250 0.1250 4,000 -0.01(-3.85%)
Mar 23, 2015 0.1300 0.1300 0.1300 0.1300 692 +0.00(+0.00%)
Mar 20, 2015 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Mar 18, 2015 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Mar 17, 2015 0.1200 0.1250 0.1150 0.1250 16,000 -0.01(-7.41%)
Mar 16, 2015 0.1300 0.1350 0.1150 0.1350 61,450 +0.01(+3.85%)
Mar 13, 2015 0.1300 0.1300 0.1300 0.1300 2,000 -0.01(-3.70%)
Mar 12, 2015 0.1350 0.1350 0.1350 0.1350 113,900 +0.01(+8.00%)
Mar 11, 2015 0.1250 0.1300 0.1250 0.1250 97,801 -0.01(-3.85%)
Mar 10, 2015 0.1300 0.1300 0.1300 0.1300 3,155 -0.01(-7.14%)
Mar 09, 2015 0.1350 0.1400 0.1350 0.1400 6,500 +0.01(+7.69%)
Mar 05, 2015 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Mar 03, 2015 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Mar 02, 2015 0.1300 0.1400 0.1300 0.1300 16,120 +0.00(+0.00%)
Feb 27, 2015 0.1250 0.1300 0.1200 0.1300 43,084 +0.01(+4.00%)
Feb 26, 2015 0.1250 0.1250 0.1250 0.1250 2,000 -0.01(-3.85%)
Feb 25, 2015 0.1350 0.1300 0.1300 3,500 -0.01(-3.70%)
Feb 24, 2015 0.1350 0.1350 0.1350 0.1350 900 -0.01(-3.57%)
Feb 23, 2015 0.1400 0.1400 0.1400 0.1400 6,343 +0.00(+0.00%)
Feb 20, 2015 0.1300 0.1400 0.1300 0.1400 7,500 +0.01(+3.70%)
Feb 19, 2015 0.1350 0.1350 0.1350 0.1350 11,000 +0.00(+0.00%)
Feb 17, 2015 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Feb 13, 2015 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Feb 12, 2015 0.1350 0.1350 0.1350 0.1350 23,000 +0.01(+3.85%)
Feb 11, 2015 0.1300 0.1400 0.1300 0.1300 81,000 -0.01(-3.70%)
Feb 10, 2015 0.1300 0.1350 0.1300 0.1350 91,000 +0.00(+0.00%)
Feb 09, 2015 0.1550 0.1550 0.1300 0.1350 121,110 -0.02(-12.90%)
Feb 06, 2015 0.1600 0.1600 0.1550 0.1550 4,300 -0.02(-8.82%)
Feb 05, 2015 0.1600 0.1700 0.1600 0.1700 25,500 +0.01(+6.25%)
Feb 04, 2015 0.1550 0.1600 0.1550 0.1600 18,285 +0.00(+0.00%)
Feb 03, 2015 0.1600 0.1600 0.1600 0.1600 30,000 -0.01(-3.03%)
Feb 02, 2015 0.1650 0.1650 0.1650 0.1650 500 +0.00(+0.00%)
Jan 30, 2015 0.1650 0.1650 0.1650 0.1650 500 +0.01(+6.45%)
Jan 29, 2015 0.1600 0.1600 0.1550 0.1550 110,225 -0.01(-6.06%)
Jan 28, 2015 0.1600 0.1700 0.1600 0.1650 174,100 +0.02(+10.00%)
Jan 27, 2015 0.1500 0.1600 0.1500 0.1500 13,050 -0.01(-3.23%)
Jan 26, 2015 0.1550 0.1550 0.1500 0.1550 167,791 +0.00(+0.00%)
Jan 23, 2015 0.1500 0.1550 0.1500 0.1550 85,600 -0.01(-3.13%)
Jan 22, 2015 0.1600 0.1600 0.1450 0.1600 19,100 +0.00(+0.00%)
Jan 21, 2015 0.1550 0.1600 0.1550 0.1600 5,300 +0.00(+0.00%)
Jan 20, 2015 0.1600 0.1600 0.1600 0.1600 16,000 +0.00(+0.00%)
Jan 19, 2015 0.1550 0.1600 0.1450 0.1600 9,020 +0.01(+6.67%)
Jan 16, 2015 0.1400 0.1500 0.1400 0.1500 17,550 +0.01(+7.14%)
Jan 15, 2015 0.1450 0.1450 0.1400 0.1400 30,900 -0.02(-12.50%)
Jan 14, 2015 0.1600 0.1600 0.1600 0.1600 500 +0.02(+10.34%)
Jan 13, 2015 0.1500 0.1500 0.1450 0.1450 20,500 +0.00(+0.00%)
Jan 12, 2015 0.1550 0.1550 0.1450 0.1450 62,391 -0.02(-9.38%)
Jan 09, 2015 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-5.88%)
Jan 08, 2015 0.1650 0.1750 0.1650 0.1700 64,000 +0.02(+13.33%)
Jan 07, 2015 0.1650 0.1650 0.1500 0.1500 95,000 -0.02(-9.09%)
Jan 06, 2015 0.1600 0.1700 0.1550 0.1650 173,950 +0.02(+10.00%)
Jan 05, 2015 0.1750 0.1750 0.1500 0.1500 62,500 -0.02(-14.29%)
Jan 02, 2015 0.1700 0.1800 0.1500 0.1750 53,600 -0.01(-2.78%)
Dec 31, 2014 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Dec 30, 2014 0.1300 0.1500 0.1300 0.1500 70,000 +0.02(+15.38%)
Dec 29, 2014 0.1200 0.1300 0.1200 0.1300 12,700 -0.01(-3.70%)
Dec 23, 2014 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Dec 22, 2014 0.1400 0.1450 0.1250 0.1250 53,500 -0.02(-10.71%)
Dec 19, 2014 0.1300 0.1400 0.1300 0.1400 55,000 -0.02(-12.50%)
Dec 18, 2014 0.1500 0.1750 0.1500 0.1600 106,250 +0.01(+6.67%)
Dec 17, 2014 0.1500 0.1500 0.1500 0.1500 376,000 +0.01(+3.45%)
Dec 16, 2014 0.1400 0.1450 0.1250 0.1450 18,000 +0.00(+3.57%)
Dec 15, 2014 0.1400 0.1400 0.1050 0.1400 151,825 +0.01(+7.69%)
Dec 12, 2014 0.1500 0.1500 0.1300 0.1300 80,500 -0.02(-13.33%)
Dec 11, 2014 0.1500 0.1500 0.1500 0.1500 82,000 +0.00(+0.00%)
Dec 10, 2014 0.1500 0.1500 0.1450 0.1500 182,000 +0.00(+0.00%)
Dec 08, 2014 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 04, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 03, 2014 0.1600 0.1600 0.1400 0.1400 27,000 -0.03(-20.00%)
Dec 01, 2014 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Nov 28, 2014 0.1500 0.1700 0.1500 0.1700 101,750 +0.03(+17.24%)
Nov 27, 2014 0.1600 0.1600 0.1450 0.1450 32,800 -0.01(-3.33%)
Nov 26, 2014 0.1500 0.1500 0.1500 0.1500 30,000 -0.01(-3.23%)
Nov 25, 2014 0.1600 0.1600 0.1550 0.1550 16,000 -0.02(-8.82%)
Nov 24, 2014 0.1600 0.1700 0.1450 0.1700 64,500 -0.00(-2.86%)
Nov 20, 2014 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 18, 2014 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 17, 2014 0.1750 0.1750 0.1550 0.1750 69,650 -0.01(-2.78%)
Nov 14, 2014 0.1750 0.1800 0.1750 0.1800 121,356 +0.01(+2.86%)
Nov 12, 2014 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Nov 11, 2014 0.1500 0.1600 0.1450 0.1600 58,500 +0.01(+6.67%)
Nov 10, 2014 0.1600 0.1600 0.1500 0.1500 59,500 -0.01(-6.25%)
Nov 07, 2014 0.1600 0.1600 0.1600 0.1600 175,000 -0.01(-3.03%)
Nov 06, 2014 0.1650 0.1700 0.1650 0.1650 28,000 +0.01(+3.13%)
Nov 05, 2014 0.1650 0.1700 0.1600 0.1600 18,000 -0.01(-5.88%)
Nov 04, 2014 0.1750 0.1750 0.1600 0.1700 56,000 +0.01(+6.25%)
Nov 03, 2014 0.1600 0.1650 0.1600 0.1600 27,200 -0.01(-3.03%)
Oct 31, 2014 0.1500 0.1700 0.1500 0.1650 32,000 +0.00(+0.00%)
Oct 30, 2014 0.1450 0.1650 0.1350 0.1650 123,500 +0.02(+10.00%)
Oct 29, 2014 0.1500 0.1350 0.1500 49,800 +0.01(+11.11%)
Oct 28, 2014 0.1700 0.1700 0.1300 0.1350 362,700 -0.02(-15.62%)
Oct 27, 2014 0.1700 0.1700 0.1500 0.1600 20,620 +0.00(+0.00%)
Oct 24, 2014 0.1600 0.1700 0.1550 0.1600 39,000 -0.02(-11.11%)
Oct 23, 2014 0.1700 0.1800 0.1700 0.1800 50,700 +0.01(+5.88%)
Oct 22, 2014 0.1650 0.1700 0.1550 0.1700 131,500 +0.00(+0.00%)
Oct 21, 2014 0.1700 0.1700 0.1500 0.1700 190,500 +0.00(+0.00%)
Oct 20, 2014 0.1750 0.1800 0.1500 0.1700 438,680 -0.01(-5.56%)
Oct 17, 2014 0.1800 0.1800 0.1700 0.1800 6,910 +0.00(+0.00%)
Oct 16, 2014 0.1800 0.1800 0.1750 0.1800 37,000 +0.00(+0.00%)
Oct 15, 2014 0.1750 0.1800 0.1700 0.1800 80,000 +0.01(+2.86%)
Oct 14, 2014 0.1900 0.1900 0.1750 0.1750 58,760 -0.02(-7.89%)
Oct 10, 2014 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Oct 09, 2014 0.1800 0.1850 0.1800 0.1850 105,400 +0.01(+2.78%)
Oct 08, 2014 0.1850 0.1850 0.1800 0.1800 10,555 +0.00(+0.00%)
Oct 07, 2014 0.1800 0.1800 0.1800 0.1800 10,800 +0.00(+0.00%)
Oct 03, 2014 0.1800 0.1800 0.1800 200 +0.00(+0.00%)
Oct 02, 2014 0.1850 0.1850 0.1800 0.1800 65,160 -0.01(-2.70%)
Oct 01, 2014 0.1800 0.1900 0.1800 0.1850 64,000 +0.00(+0.00%)
Sep 30, 2014 0.1800 0.1850 0.1750 0.1850 89,286 -0.01(-2.63%)
Sep 26, 2014 0.1900 0.1900 0.1900 200 +0.01(+2.70%)
Sep 25, 2014 0.1800 0.1850 0.1750 0.1850 89,737 +0.01(+2.78%)
Sep 24, 2014 0.1750 0.1800 0.1750 0.1800 76,000 -0.01(-2.70%)
Sep 23, 2014 0.1800 0.1850 0.1800 0.1850 67,000 +0.01(+2.78%)
Sep 22, 2014 0.1800 0.1800 0.1800 0.1800 3,504 +0.01(+2.86%)
Sep 19, 2014 0.1800 0.1800 0.1750 0.1750 69,860 -0.01(-5.41%)
Sep 18, 2014 0.1800 0.1850 0.1800 0.1850 93,900 +0.01(+2.78%)
Sep 17, 2014 0.1800 0.1800 0.1750 0.1800 88,300 -0.01(-2.70%)
Sep 16, 2014 0.1850 0.1850 0.1850 0.1850 25,235 +0.00(+0.00%)
Sep 15, 2014 0.1800 0.1850 0.1800 0.1850 8,500 +0.00(+0.00%)
Sep 12, 2014 0.1700 0.1850 0.1700 0.1850 149,747 +0.01(+2.78%)
Sep 11, 2014 0.1850 0.1850 0.1800 0.1800 87,900 -0.01(-2.70%)
Sep 10, 2014 0.1800 0.1850 0.1800 0.1850 208,800 +0.01(+2.78%)
Sep 09, 2014 0.1800 0.1850 0.1750 0.1800 197,255 +0.00(+0.00%)
Sep 08, 2014 0.1750 0.1950 0.1750 0.1800 767,830 +0.01(+5.88%)
Sep 05, 2014 0.1800 0.1800 0.1700 0.1700 401,023 -0.01(-5.56%)
Sep 04, 2014 0.1700 0.1700 0.1700 0.1800 192,779 +0.01(+2.86%)
Sep 03, 2014 0.1750 0.1600 0.1750 55,444 +0.01(+9.37%)
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.