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 (%)
Apr 28, 2017 0.9600 0.9900 0.9200 0.9800 1,662,472 +0.01(+1.03%)
Apr 27, 2017 1.090 1.090 0.9600 0.9700 2,360,554 -0.10(-9.35%)
Apr 26, 2017 1.030 1.110 1.030 1.070 3,073,343 +0.08(+8.08%)
Apr 25, 2017 0.9300 1.000 0.9300 0.9900 2,623,922 +0.07(+7.61%)
Apr 24, 2017 0.8900 0.9200 0.8800 0.9200 1,410,392 +0.03(+3.37%)
Apr 21, 2017 0.8600 0.9000 0.8600 0.8900 2,637,411 +0.03(+3.49%)
Apr 20, 2017 0.8600 0.8800 0.8500 0.8600 664,502 +0.00(+0.00%)
Apr 19, 2017 0.8400 0.8800 0.8300 0.8600 2,280,123 +0.03(+3.61%)
Apr 18, 2017 0.8600 0.8600 0.8100 0.8300 1,370,112 -0.01(-1.19%)
Apr 17, 2017 0.8500 0.8700 0.8400 0.8400 1,565,281 +0.01(+1.20%)
Apr 13, 2017 0.8400 0.8400 0.8200 0.8300 648,835 +0.01(+1.22%)
Apr 12, 2017 0.8200 0.8600 0.8200 0.8200 1,594,675 +0.00(+0.00%)
Apr 11, 2017 0.8000 0.8200 0.8000 0.8200 325,703 +0.02(+2.50%)
Apr 10, 2017 0.8200 0.8200 0.8000 0.8000 546,291 -0.01(-1.23%)
Apr 07, 2017 0.8000 0.8300 0.8000 0.8100 553,656 +0.01(+1.25%)
Apr 06, 2017 0.8200 0.8200 0.8000 0.8000 571,687 +0.00(+0.00%)
Apr 05, 2017 0.8200 0.8700 0.8000 0.8000 1,675,312 -0.01(-1.23%)
Apr 04, 2017 0.8000 0.8300 0.8000 0.8100 842,532 +0.01(+1.25%)
Apr 03, 2017 0.8000 0.8100 0.7800 0.8000 1,384,050 +0.00(+0.00%)
Mar 31, 2017 0.8300 0.8400 0.8000 0.8000 1,820,036 -0.05(-5.88%)
Mar 30, 2017 0.8700 0.8800 0.8200 0.8500 2,350,400 -0.02(-2.30%)
Mar 29, 2017 0.8800 0.9000 0.8300 0.8700 3,288,024 +0.04(+4.82%)
Mar 28, 2017 1.150 1.180 0.8100 0.8300 9,560,568 -0.11(-11.70%)
Mar 23, 2017 0.9400 0.9400 0.9400 0 +0.02(+2.17%)
Mar 22, 2017 0.8400 0.9500 0.8100 0.9200 4,208,773 +0.13(+16.46%)
Mar 21, 2017 0.7500 0.7900 0.7500 0.7900 1,347,556 +0.04(+5.33%)
Mar 20, 2017 0.7300 0.7500 0.7300 0.7500 638,310 +0.02(+2.74%)
Mar 17, 2017 0.7200 0.7300 0.7200 0.7300 398,768 +0.02(+2.82%)
Mar 16, 2017 0.7100 0.7100 0.6900 0.7100 195,801 +0.01(+1.43%)
Mar 15, 2017 0.7100 0.7200 0.7000 0.7000 209,854 -0.01(-1.41%)
Mar 14, 2017 0.7100 0.7100 0.7000 0.7100 457,593 +0.00(+0.00%)
Mar 13, 2017 0.7100 0.7100 0.7000 0.7100 306,239 +0.01(+1.43%)
Mar 10, 2017 0.7200 0.7300 0.6800 0.7000 1,425,322 -0.01(-1.41%)
Mar 09, 2017 0.7100 0.7100 0.6900 0.7100 294,519 +0.01(+1.43%)
Mar 08, 2017 0.6900 0.7000 0.6900 0.7000 239,681 +0.01(+1.45%)
Mar 07, 2017 0.6900 0.6900 0.6800 0.6900 192,198 +0.01(+1.47%)
Mar 06, 2017 0.7000 0.7000 0.6800 0.6800 400,682 -0.02(-2.86%)
Mar 03, 2017 0.6900 0.7100 0.6800 0.7000 682,111 +0.01(+1.45%)
Mar 02, 2017 0.7000 0.7000 0.6700 0.6900 849,113 -0.01(-1.43%)
Mar 01, 2017 0.7100 0.7100 0.6900 0.7000 615,945 +0.00(+0.00%)
Feb 28, 2017 0.7200 0.7200 0.7000 0.7000 366,336 -0.03(-4.11%)
Feb 27, 2017 0.7400 0.7400 0.7200 0.7300 957,193 +0.01(+1.39%)
Feb 24, 2017 0.7300 0.7400 0.7200 0.7200 708,713 +0.00(+0.00%)
Feb 23, 2017 0.7100 0.7500 0.7100 0.7200 2,703,947 +0.02(+2.86%)
Feb 22, 2017 0.6900 0.7100 0.6900 0.7000 618,733 -0.01(-1.41%)
Feb 21, 2017 0.7100 0.7200 0.7000 0.7100 1,066,325 +0.02(+2.90%)
Feb 17, 2017 0.6900 0.6900 0.6900 0 -0.02(-2.82%)
Feb 16, 2017 0.6900 0.7100 0.6800 0.7100 455,347 +0.02(+2.90%)
Feb 15, 2017 0.6900 0.7000 0.6700 0.6900 245,323 +0.00(+0.00%)
Feb 14, 2017 0.7200 0.7200 0.6900 0.6900 574,937 -0.02(-2.82%)
Feb 13, 2017 0.7300 0.7300 0.7000 0.7100 908,891 -0.02(-2.74%)
Feb 10, 2017 0.7100 0.7300 0.6800 0.7300 790,629 +0.04(+5.80%)
Feb 09, 2017 0.7000 0.7200 0.6800 0.6900 1,339,257 -0.03(-4.17%)
Feb 08, 2017 0.7200 0.7200 0.6400 0.7200 1,327,065 +0.00(+0.00%)
Feb 07, 2017 0.7700 0.7700 0.7200 0.7200 1,316,665 -0.06(-7.69%)
Feb 06, 2017 0.7600 0.8400 0.7400 0.7800 4,510,723 +0.05(+6.85%)
Feb 03, 2017 0.7200 0.7500 0.7200 0.7300 822,651 +0.01(+1.39%)
Feb 02, 2017 0.7800 0.7800 0.7000 0.7200 2,293,588 -0.05(-6.49%)
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.