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 (%)
Sep 30, 2015 0.0700 0.0750 0.0500 0.0550 5,107,236 -0.02(-21.43%)
Sep 29, 2015 0.0900 0.0900 0.0700 0.0700 3,446,128 -0.02(-22.22%)
Sep 28, 2015 0.0800 0.1300 0.0800 0.0900 4,109,128 +0.01(+12.50%)
Sep 25, 2015 0.0800 0.0800 0.0800 0.0800 59,300 +0.01(+6.67%)
Sep 24, 2015 0.0800 0.0800 0.0750 0.0750 41,000 -0.01(-6.25%)
Sep 23, 2015 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Sep 21, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 18, 2015 0.0800 0.0800 0.0750 0.0800 234,500 +0.01(+6.67%)
Sep 17, 2015 0.0750 0.0750 0.0750 0.0750 30,000 -0.01(-11.76%)
Sep 16, 2015 0.0750 0.0850 0.0700 0.0850 168,000 +0.01(+21.43%)
Sep 15, 2015 0.0800 0.0800 0.0700 0.0700 176,750 -0.00(-6.67%)
Sep 14, 2015 0.0850 0.0950 0.0700 0.0750 335,830 +0.00(+0.00%)
Sep 11, 2015 0.0700 0.0750 0.0700 0.0750 99,000 +0.00(+0.00%)
Sep 10, 2015 0.0700 0.0750 0.0700 0.0750 105,000 +0.00(+7.14%)
Sep 09, 2015 0.0650 0.0700 0.0650 0.0700 40,800 +0.01(+7.69%)
Sep 08, 2015 0.0650 0.0700 0.0650 0.0650 64,500 +0.00(+0.00%)
Sep 04, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 01, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
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%)
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.