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 (%)
Jul 31, 2018 0.2600 0.2600 0.2500 0.2550 41,000 +0.01(+4.08%)
Jul 30, 2018 0.2550 0.2650 0.2450 0.2450 212,409 -0.02(-7.55%)
Jul 27, 2018 0.2600 0.2650 0.2450 0.2650 753,570 +0.01(+1.92%)
Jul 26, 2018 0.2550 0.2700 0.2550 0.2600 85,630 +0.01(+1.96%)
Jul 25, 2018 0.2600 0.2600 0.2500 0.2550 30,936 -0.01(-1.92%)
Jul 24, 2018 0.2600 0.2550 0.2600 103,994 +0.00(+0.00%)
Jul 23, 2018 0.2650 0.2850 0.2600 0.2600 30,700 -0.01(-1.89%)
Jul 20, 2018 0.2800 0.2800 0.2650 0.2650 213,500 -0.02(-7.02%)
Jul 19, 2018 0.2700 0.3000 0.2700 0.2850 147,200 +0.01(+3.64%)
Jul 18, 2018 0.2750 0.2800 0.2650 0.2750 106,345 +0.02(+5.77%)
Jul 17, 2018 0.2600 0.2650 0.2600 0.2600 7,000 -0.01(-1.89%)
Jul 16, 2018 0.2600 0.2750 0.2600 0.2650 74,655 +0.00(+0.00%)
Jul 13, 2018 0.2500 0.2700 0.2500 0.2650 70,500 +0.02(+6.00%)
Jul 12, 2018 0.2600 0.2600 0.2400 0.2500 186,307 -0.02(-7.41%)
Jul 11, 2018 0.2750 0.2750 0.2700 0.2700 4,333 -0.01(-1.82%)
Jul 10, 2018 0.2850 0.2850 0.2650 0.2750 235,033 -0.01(-3.51%)
Jul 09, 2018 0.2900 0.2900 0.2600 0.2850 162,225 +0.00(+0.00%)
Jul 06, 2018 0.3000 0.3000 0.2700 0.2850 56,852 +0.00(+1.79%)
Jul 05, 2018 0.2600 0.3000 0.2600 0.2800 200,422 +0.01(+3.70%)
Jul 04, 2018 0.2700 0.2700 0.2600 0.2700 52,600 +0.03(+10.20%)
Jul 03, 2018 0.2700 0.2900 0.2450 0.2450 187,500 -0.02(-7.55%)
Jun 29, 2018 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
Jun 28, 2018 0.2700 0.2800 0.2650 0.2800 204,787 +0.03(+9.80%)
Jun 27, 2018 0.2750 0.2750 0.2500 0.2550 122,287 -0.03(-8.93%)
Jun 26, 2018 0.2800 0.2800 0.2750 0.2800 33,789 -0.01(-3.45%)
Jun 25, 2018 0.3000 0.3000 0.2850 0.2900 76,375 -0.01(-3.33%)
Jun 22, 2018 0.3150 0.3150 0.2950 0.3000 510,070 -0.01(-3.23%)
Jun 21, 2018 0.2900 0.3300 0.2850 0.3100 649,933 +0.03(+10.71%)
Jun 20, 2018 0.2800 0.2900 0.2700 0.2800 174,297 +0.01(+1.82%)
Jun 19, 2018 0.2700 0.2750 0.2600 0.2750 36,000 +0.01(+1.85%)
Jun 18, 2018 0.2800 0.2800 0.2600 0.2700 128,250 +0.01(+1.89%)
Jun 15, 2018 0.2900 0.2550 0.2650 253,000 +0.01(+3.92%)
Jun 14, 2018 0.2600 0.2750 0.2550 0.2550 37,200 -0.02(-7.27%)
Jun 13, 2018 0.2600 0.2750 0.2600 0.2750 47,000 +0.02(+5.77%)
Jun 12, 2018 0.2800 0.2800 0.2600 0.2600 197,500 -0.03(-10.34%)
Jun 11, 2018 0.2900 0.2950 0.2800 0.2900 171,270 -0.01(-1.69%)
Jun 08, 2018 0.2950 0.2950 0.2700 0.2950 184,276 +0.01(+5.36%)
Jun 07, 2018 0.2450 0.3150 0.2450 0.2800 742,440 +0.04(+14.29%)
Jun 06, 2018 0.2450 0.2600 0.2250 0.2450 887,905 +0.00(+0.00%)
Jun 05, 2018 0.2700 0.2700 0.2300 0.2450 1,380,713 -0.03(-10.91%)
Jun 04, 2018 0.3350 0.3350 0.2700 0.2750 1,709,454 -0.03(-11.29%)
Jun 01, 2018 0.3450 0.3450 0.3050 0.3100 213,318 -0.02(-6.06%)
May 31, 2018 0.3450 0.3500 0.3200 0.3300 234,589 -0.02(-5.71%)
May 30, 2018 0.3550 0.3650 0.3500 0.3500 91,650 -0.03(-7.89%)
May 29, 2018 0.3850 0.3850 0.3750 0.3800 58,550 -0.01(-1.30%)
May 28, 2018 0.3800 0.4000 0.3750 0.3850 124,057 -0.01(-1.28%)
May 25, 2018 0.3600 0.3900 0.3400 0.3900 305,374 +0.04(+11.43%)
May 24, 2018 0.3550 0.3700 0.3500 0.3500 8,200 -0.02(-5.41%)
May 23, 2018 0.3850 0.3850 0.3700 0.3700 58,355 -0.02(-3.90%)
May 22, 2018 0.3850 0.3850 0.3800 0.3850 83,479 -0.01(-1.28%)
May 18, 2018 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
May 17, 2018 0.3550 0.3700 0.3500 0.3700 32,260 +0.02(+5.71%)
May 16, 2018 0.3450 0.3550 0.3400 0.3500 121,255 +0.00(+0.00%)
May 15, 2018 0.3550 0.3600 0.3400 0.3500 65,490 +0.00(+0.00%)
May 14, 2018 0.3750 0.3750 0.3500 0.3500 97,386 -0.01(-2.78%)
May 11, 2018 0.3700 0.3750 0.3600 0.3600 296,350 +0.00(+0.00%)
May 10, 2018 0.3900 0.3900 0.3600 0.3600 167,100 -0.03(-7.69%)
May 09, 2018 0.3900 0.3900 0.3700 0.3900 46,375 +0.02(+5.41%)
May 08, 2018 0.3850 0.3900 0.3700 0.3700 254,177 -0.03(-7.50%)
May 07, 2018 0.4050 0.4050 0.3900 0.4000 92,000 +0.02(+3.90%)
May 04, 2018 0.3900 0.3950 0.3800 0.3850 85,436 -0.01(-2.53%)
May 03, 2018 0.3800 0.4000 0.3800 0.3950 108,795 +0.01(+1.28%)
May 02, 2018 0.3950 0.4000 0.3800 0.3900 229,495 -0.01(-2.50%)
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.