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 31, 2016 0.0900 0.0900 0.0850 0.0900 374,889 +0.00(+0.00%)
Aug 30, 2016 0.0900 0.0900 0.0850 0.0900 235,444 +0.00(+0.00%)
Aug 29, 2016 0.0800 0.0900 0.0800 0.0900 622,552 +0.01(+12.50%)
Aug 26, 2016 0.0900 0.0900 0.0800 0.0800 1,974,900 -0.01(-11.11%)
Aug 25, 2016 0.0800 0.0900 0.0800 0.0900 768,825 +0.01(+12.50%)
Aug 24, 2016 0.0800 0.0800 0.0800 0.0800 199,662 -0.01(-5.88%)
Aug 23, 2016 0.0850 0.0850 0.0800 0.0850 251,000 +0.00(+0.00%)
Aug 22, 2016 0.0850 0.0850 0.0850 0.0850 101,000 +0.00(+0.00%)
Aug 19, 2016 0.0800 0.0850 0.0800 0.0850 149,500 +0.00(+0.00%)
Aug 18, 2016 0.0800 0.0850 0.0800 0.0850 33,000 +0.01(+6.25%)
Aug 17, 2016 0.0850 0.0850 0.0800 0.0800 238,000 -0.01(-5.88%)
Aug 16, 2016 0.0850 0.0850 0.0800 0.0850 73,500 +0.00(+0.00%)
Aug 15, 2016 0.0850 0.0900 0.0850 0.0850 187,750 +0.01(+6.25%)
Aug 12, 2016 0.0850 0.0850 0.0800 0.0800 567,500 -0.01(-5.88%)
Aug 11, 2016 0.0850 0.0850 0.0800 0.0850 400,175 +0.00(+0.00%)
Aug 10, 2016 0.0850 0.0900 0.0850 0.0850 267,500 +0.00(+0.00%)
Aug 09, 2016 0.0850 0.0850 0.0800 0.0850 20,000 +0.01(+6.25%)
Aug 08, 2016 0.0850 0.0850 0.0800 0.0800 200,500 -0.01(-11.11%)
Aug 05, 2016 0.0850 0.0900 0.0850 0.0900 97,000 +0.00(+5.88%)
Aug 04, 2016 0.0850 0.0850 0.0800 0.0850 129,000 +0.01(+6.25%)
Aug 03, 2016 0.0800 0.0850 0.0800 0.0800 193,000 +0.01(+6.67%)
Aug 02, 2016 0.0800 0.0850 0.0750 0.0750 152,900 -0.01(-11.76%)
Jul 28, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 27, 2016 0.0800 0.0850 0.0800 0.0850 10,000 +0.01(+6.25%)
Jul 26, 2016 0.0800 0.0800 0.0750 0.0800 11,481 +0.00(+0.00%)
Jul 25, 2016 0.0800 0.0800 0.0800 0.0800 62,200 +0.00(+0.00%)
Jul 22, 2016 0.0850 0.0900 0.0800 0.0800 154,500 -0.01(-5.88%)
Jul 21, 2016 0.0900 0.0900 0.0850 0.0850 43,500 +0.00(+0.00%)
Jul 20, 2016 0.0800 0.0850 0.0800 0.0850 162,995 +0.01(+6.25%)
Jul 19, 2016 0.0850 0.0850 0.0800 0.0800 22,500 -0.01(-5.88%)
Jul 18, 2016 0.0800 0.0850 0.0750 0.0850 199,500 +0.01(+13.33%)
Jul 15, 2016 0.0800 0.0800 0.0750 0.0750 125,400 -0.01(-11.76%)
Jul 14, 2016 0.0850 0.0850 0.0750 0.0850 122,000 +0.01(+6.25%)
Jul 13, 2016 0.0850 0.0850 0.0800 0.0800 78,444 -0.01(-5.88%)
Jul 12, 2016 0.0800 0.0850 0.0750 0.0850 85,500 +0.01(+6.25%)
Jul 11, 2016 0.0800 0.0800 0.0800 0.0800 73,400 +0.00(+0.00%)
Jul 08, 2016 0.0800 0.0850 0.0800 0.0800 339,500 +0.01(+6.67%)
Jul 07, 2016 0.0750 0.0750 0.0750 0.0750 50,000 -0.01(-11.76%)
Jul 05, 2016 0.0850 0.0850 0.0850 0.0850 149,867 +0.00(+0.00%)
Jul 04, 2016 0.0900 0.0900 0.0850 0.0850 65,000 -0.00(-5.56%)
Jun 30, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 29, 2016 0.0850 0.0900 0.0850 0.0900 479,450 +0.00(+0.00%)
Jun 27, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 24, 2016 0.0850 0.0950 0.0850 0.0900 239,428 -0.01(-5.26%)
Jun 23, 2016 0.0900 0.0950 0.0900 0.0950 34,000 +0.00(+0.00%)
Jun 22, 2016 0.0900 0.0950 0.0900 0.0950 115,000 +0.01(+5.56%)
Jun 21, 2016 0.0900 0.0950 0.0850 0.0900 77,000 +0.00(+5.88%)
Jun 20, 2016 0.0850 0.0950 0.0850 0.0850 84,500 -0.01(-10.53%)
Jun 17, 2016 0.0900 0.0950 0.0900 0.0950 261,560 +0.01(+11.76%)
Jun 16, 2016 0.0900 0.0900 0.0850 0.0850 56,000 -0.01(-10.53%)
Jun 15, 2016 0.0950 0.0950 0.0900 0.0950 96,652 +0.00(+0.00%)
Jun 14, 2016 0.0950 0.0950 0.0950 0.0950 26,000 +0.00(+0.00%)
Jun 13, 2016 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Jun 10, 2016 0.0900 0.0950 0.0900 0.0950 73,100 +0.01(+5.56%)
Jun 09, 2016 0.0900 0.0900 0.0900 0.0900 28,000 +0.00(+0.00%)
Jun 08, 2016 0.0850 0.0900 0.0850 0.0900 81,840 +0.00(+5.88%)
Jun 07, 2016 0.1000 0.1000 0.0850 0.0850 346,000 -0.01(-10.53%)
Jun 06, 2016 0.0900 0.1000 0.0850 0.0950 154,500 -0.01(-5.00%)
Jun 03, 2016 0.0900 0.1000 0.0900 0.1000 536,510 +0.01(+17.65%)
Jun 02, 2016 0.0850 0.0850 0.0850 0.0850 276,000 +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.