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 (%)
Jan 31, 2017 0.7300 0.7500 0.7300 0.7500 253,597 +0.01(+1.35%)
Jan 30, 2017 0.7400 0.7600 0.7300 0.7400 740,951 +0.01(+1.37%)
Jan 27, 2017 0.7400 0.7600 0.7200 0.7300 779,418 +0.01(+1.39%)
Jan 26, 2017 0.7200 0.7300 0.7100 0.7200 438,387 +0.00(+0.00%)
Jan 25, 2017 0.7100 0.7500 0.7100 0.7200 749,879 +0.01(+1.41%)
Jan 24, 2017 0.7200 0.7300 0.7000 0.7100 303,830 -0.02(-2.74%)
Jan 23, 2017 0.7200 0.7300 0.6900 0.7300 531,716 +0.01(+1.39%)
Jan 20, 2017 0.6900 0.7200 0.6800 0.7200 372,336 +0.04(+5.88%)
Jan 19, 2017 0.7300 0.7300 0.6700 0.6800 1,378,071 -0.05(-6.85%)
Jan 18, 2017 0.7200 0.7400 0.7200 0.7300 263,635 +0.01(+1.39%)
Jan 17, 2017 0.7300 0.7300 0.7200 0.7200 278,232 -0.02(-2.70%)
Jan 16, 2017 0.7700 0.7700 0.7200 0.7400 1,060,389 -0.03(-3.90%)
Jan 13, 2017 0.7700 0.8000 0.7600 0.7700 515,472 +0.00(+0.00%)
Jan 12, 2017 0.7600 0.7700 0.7500 0.7700 341,018 +0.00(+0.00%)
Jan 11, 2017 0.7500 0.7700 0.7400 0.7700 1,109,782 +0.04(+5.48%)
Jan 10, 2017 0.7200 0.7500 0.7200 0.7300 522,014 +0.00(+0.00%)
Jan 09, 2017 0.7500 0.7600 0.7300 0.7300 627,431 -0.02(-2.67%)
Jan 06, 2017 0.7400 0.7500 0.7200 0.7500 818,266 +0.01(+1.35%)
Jan 05, 2017 0.7700 0.7700 0.6900 0.7400 2,326,391 -0.03(-3.90%)
Jan 04, 2017 0.8300 0.8500 0.7700 0.7700 2,141,864 -0.06(-7.23%)
Jan 03, 2017 0.7900 0.8300 0.7900 0.8300 1,956,801 +0.04(+5.06%)
Dec 30, 2016 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Dec 29, 2016 0.7900 0.8200 0.7800 0.7900 1,177,845 +0.00(+0.00%)
Dec 28, 2016 0.7700 0.7900 0.7400 0.7900 850,560 +0.05(+6.76%)
Dec 23, 2016 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Dec 22, 2016 0.7700 0.7700 0.7100 0.7300 1,488,061 -0.05(-6.41%)
Dec 21, 2016 0.7700 0.7800 0.7500 0.7800 949,720 -0.01(-1.27%)
Dec 20, 2016 0.8200 0.8300 0.7700 0.7900 2,123,923 -0.01(-1.25%)
Dec 19, 2016 0.7900 0.8100 0.7700 0.8000 1,639,691 +0.02(+2.56%)
Dec 16, 2016 0.7900 0.8000 0.7600 0.7800 2,529,013 +0.02(+2.63%)
Dec 15, 2016 0.7400 0.7900 0.7000 0.7600 3,967,469 +0.06(+8.57%)
Dec 14, 2016 0.7000 0.7100 0.6100 0.7000 2,330,291 -0.01(-1.41%)
Dec 13, 2016 0.8600 0.9000 0.6600 0.7100 5,959,836 -0.11(-13.41%)
Dec 12, 2016 0.7400 1.050 0.7400 0.8200 7,985,977 +0.10(+13.89%)
Dec 09, 2016 0.7100 0.7400 0.6700 0.7200 3,113,189 +0.06(+9.09%)
Dec 08, 2016 0.5800 0.6800 0.5700 0.6600 3,106,436 +0.08(+13.79%)
Dec 07, 2016 0.5700 0.5800 0.5600 0.5800 689,873 +0.02(+3.57%)
Dec 06, 2016 0.5700 0.5800 0.5400 0.5600 1,035,823 +0.00(+0.00%)
Dec 05, 2016 0.5100 0.5600 0.5000 0.5600 2,133,586 +0.06(+12.00%)
Dec 02, 2016 0.5000 0.5400 0.4750 0.5000 1,932,411 +0.01(+2.04%)
Dec 01, 2016 0.4400 0.5000 0.4300 0.4900 1,943,682 +0.05(+11.36%)
Nov 30, 2016 0.4400 0.4600 0.4050 0.4400 1,874,310 -0.01(-2.22%)
Nov 29, 2016 0.4850 0.4850 0.4350 0.4500 1,126,016 -0.03(-7.22%)
Nov 28, 2016 0.5000 0.5200 0.4500 0.4850 1,236,314 -0.03(-4.90%)
Nov 25, 2016 0.5200 0.5200 0.4950 0.5100 511,861 +0.01(+2.00%)
Nov 24, 2016 0.5300 0.5300 0.5000 0.5000 999,782 -0.01(-1.96%)
Nov 23, 2016 0.5200 0.5600 0.4950 0.5100 2,702,054 -0.01(-1.92%)
Nov 22, 2016 0.5600 0.5700 0.5100 0.5200 1,285,500 -0.03(-5.45%)
Nov 21, 2016 0.5400 0.6100 0.5400 0.5500 5,597,971 +0.04(+7.84%)
Nov 18, 2016 0.5200 0.5400 0.4900 0.5100 3,509,210 -0.02(-3.77%)
Nov 17, 2016 0.5600 0.5700 0.4600 0.5300 5,430,403 -0.02(-3.64%)
Nov 16, 2016 0.6300 0.6700 0.5200 0.5500 3,404,335 -0.07(-11.29%)
Nov 15, 2016 0.6000 0.8100 0.6000 0.6200 5,494,028 +0.02(+3.33%)
Nov 14, 2016 0.5200 0.6000 0.5100 0.6000 3,986,172 +0.09(+17.65%)
Nov 11, 2016 0.4900 0.5100 0.4700 0.5100 1,532,221 +0.01(+2.00%)
Nov 10, 2016 0.5100 0.5100 0.4350 0.5000 2,232,867 +0.01(+2.04%)
Nov 09, 2016 0.5000 0.5400 0.4900 0.4900 2,361,164 -0.04(-7.55%)
Nov 08, 2016 0.5000 0.5700 0.4900 0.5300 3,290,385 +0.03(+6.00%)
Nov 07, 2016 0.5300 0.5400 0.4850 0.5000 2,025,267 -0.01(-1.96%)
Nov 04, 2016 0.5300 0.5500 0.4800 0.5100 2,767,134 -0.03(-5.56%)
Nov 03, 2016 0.5400 0.6000 0.4900 0.5400 5,734,299 +0.01(+1.89%)
Nov 02, 2016 0.6400 0.7300 0.5000 0.5300 9,032,458 -0.12(-18.46%)
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.