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 (%)
Oct 31, 2018 0.2000 0.2050 0.1950 0.2050 142,977 +0.01(+5.13%)
Oct 30, 2018 0.2050 0.2100 0.1900 0.1950 125,125 -0.01(-2.50%)
Oct 29, 2018 0.2000 0.2100 0.2000 0.2000 101,600 +0.00(+0.00%)
Oct 26, 2018 0.2100 0.2100 0.2000 0.2000 38,310 -0.01(-4.76%)
Oct 25, 2018 0.2100 0.2200 0.2100 0.2100 58,804 -0.01(-4.55%)
Oct 24, 2018 0.2150 0.2200 0.2100 0.2200 83,780 +0.00(+0.00%)
Oct 23, 2018 0.2300 0.2300 0.2050 0.2200 168,799 -0.01(-4.35%)
Oct 22, 2018 0.2300 0.2300 0.2250 0.2300 133,100 +0.00(+0.00%)
Oct 19, 2018 0.2300 0.2300 0.2250 0.2300 120,982 +0.00(+0.00%)
Oct 18, 2018 0.2300 0.2300 0.2200 0.2300 211,886 -0.00(-2.13%)
Oct 17, 2018 0.2300 0.2350 0.2300 0.2350 45,850 +0.01(+4.44%)
Oct 16, 2018 0.2250 0.2400 0.2200 0.2250 147,450 -0.01(-6.25%)
Oct 15, 2018 0.2200 0.2400 0.2200 0.2400 346,818 +0.02(+9.09%)
Oct 12, 2018 0.2200 0.2200 0.2050 0.2200 133,250 +0.01(+2.33%)
Oct 11, 2018 0.2200 0.2200 0.2100 0.2150 139,985 -0.01(-2.27%)
Oct 10, 2018 0.2300 0.2300 0.2150 0.2200 104,893 -0.01(-6.38%)
Oct 09, 2018 0.2300 0.2350 0.2300 0.2350 28,357 +0.00(+2.17%)
Oct 05, 2018 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Oct 04, 2018 0.2250 0.2350 0.2150 0.2200 55,600 -0.01(-2.22%)
Oct 03, 2018 0.2400 0.2400 0.2250 0.2250 122,604 -0.01(-4.26%)
Oct 02, 2018 0.2350 0.2450 0.2350 0.2350 171,571 -0.01(-2.08%)
Oct 01, 2018 0.2300 0.2450 0.2300 0.2400 550,441 +0.03(+14.29%)
Sep 28, 2018 0.2100 0.2350 0.2050 0.2100 193,448 +0.00(+0.00%)
Sep 27, 2018 0.2150 0.2150 0.2100 0.2100 18,000 -0.01(-2.33%)
Sep 26, 2018 0.2250 0.2250 0.2150 0.2150 134,428 -0.01(-2.27%)
Sep 25, 2018 0.2150 0.2200 0.2150 0.2200 162,500 +0.01(+2.33%)
Sep 24, 2018 0.2150 0.2300 0.2100 0.2150 186,350 -0.01(-2.27%)
Sep 21, 2018 0.2200 0.2200 0.2000 0.2200 236,916 +0.01(+4.76%)
Sep 20, 2018 0.2150 0.2150 0.1900 0.2100 254,439 +0.00(+0.00%)
Sep 19, 2018 0.2200 0.2200 0.2000 0.2100 197,999 -0.01(-4.55%)
Sep 18, 2018 0.2400 0.2400 0.2100 0.2200 238,530 -0.03(-12.00%)
Sep 17, 2018 0.2100 0.2500 0.2100 0.2500 686,446 +0.04(+16.28%)
Sep 14, 2018 0.2050 0.2150 0.2000 0.2150 146,608 +0.01(+4.88%)
Sep 13, 2018 0.2150 0.2200 0.2050 0.2050 225,900 +0.00(+0.00%)
Sep 12, 2018 0.1850 0.2100 0.1850 0.2050 452,440 +0.02(+13.89%)
Sep 11, 2018 0.1800 0.1800 0.1700 0.1800 653,441 -0.01(-2.70%)
Sep 10, 2018 0.2000 0.2050 0.1800 0.1850 684,205 -0.02(-7.50%)
Sep 07, 2018 0.2150 0.2150 0.1850 0.2000 322,275 -0.00(-2.44%)
Sep 06, 2018 0.2200 0.2200 0.2050 0.2050 460,617 -0.01(-2.38%)
Sep 05, 2018 0.2150 0.2200 0.2100 0.2100 333,497 -0.02(-6.67%)
Sep 04, 2018 0.2250 0.2350 0.2050 0.2250 521,147 +0.00(+0.00%)
Aug 31, 2018 0.2250 0.2250 0.2250 0 -0.03(-11.76%)
Aug 30, 2018 0.2550 0.2600 0.2550 0.2550 107,238 -0.01(-1.92%)
Aug 29, 2018 0.2650 0.2700 0.2550 0.2600 149,448 -0.02(-5.45%)
Aug 28, 2018 0.2600 0.2800 0.2550 0.2750 87,523 +0.02(+7.84%)
Aug 27, 2018 0.2750 0.2750 0.2550 0.2550 91,628 -0.03(-8.93%)
Aug 24, 2018 0.2600 0.2800 0.2600 0.2800 124,207 +0.01(+3.70%)
Aug 23, 2018 0.2700 0.2700 0.2600 0.2700 58,670 +0.00(+0.00%)
Aug 22, 2018 0.2600 0.2700 0.2600 0.2700 126,350 +0.01(+1.89%)
Aug 21, 2018 0.2700 0.2750 0.2600 0.2650 35,500 -0.01(-1.85%)
Aug 20, 2018 0.2600 0.2800 0.2600 0.2700 414,179 +0.01(+3.85%)
Aug 17, 2018 0.2600 0.2650 0.2500 0.2600 129,100 +0.00(+0.00%)
Aug 16, 2018 0.2450 0.2650 0.2450 0.2600 269,550 +0.01(+4.00%)
Aug 15, 2018 0.2400 0.2500 0.2400 0.2500 77,013 +0.01(+4.17%)
Aug 14, 2018 0.2450 0.2450 0.2400 0.2400 51,199 -0.01(-2.04%)
Aug 13, 2018 0.2500 0.2550 0.2400 0.2450 20,800 -0.02(-5.77%)
Aug 10, 2018 0.2600 0.2600 0.2450 0.2600 46,900 +0.01(+4.00%)
Aug 09, 2018 0.2400 0.2650 0.2400 0.2500 271,375 -0.01(-3.85%)
Aug 08, 2018 0.2300 0.2600 0.2250 0.2600 360,686 +0.03(+10.64%)
Aug 07, 2018 0.2450 0.2450 0.2250 0.2350 262,315 -0.02(-6.00%)
Aug 03, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 02, 2018 0.2500 0.2550 0.2400 0.2500 291,489 +0.01(+2.04%)
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.