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 (%)
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%)
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.