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 (%)
Feb 28, 2018 0.3900 0.3900 0.3650 0.3650 297,182 -0.03(-7.59%)
Feb 27, 2018 0.3750 0.3950 0.3750 0.3950 375,983 +0.03(+8.22%)
Feb 26, 2018 0.3900 0.3900 0.3650 0.3650 108,445 -0.01(-2.67%)
Feb 23, 2018 0.3650 0.3750 0.3650 0.3750 287,236 +0.01(+2.74%)
Feb 22, 2018 0.3800 0.4000 0.3650 0.3650 330,050 -0.03(-6.41%)
Feb 21, 2018 0.4100 0.4100 0.3800 0.3900 256,610 -0.01(-2.50%)
Feb 20, 2018 0.3600 0.4200 0.3600 0.4000 371,140 +0.04(+11.11%)
Feb 16, 2018 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Feb 15, 2018 0.3300 0.3550 0.3200 0.3550 180,030 +0.03(+9.23%)
Feb 14, 2018 0.3350 0.3350 0.3050 0.3250 296,062 +0.01(+1.56%)
Feb 13, 2018 0.3350 0.3400 0.3100 0.3200 220,793 -0.03(-8.57%)
Feb 12, 2018 0.3600 0.3600 0.3300 0.3500 330,815 +0.00(+0.00%)
Feb 09, 2018 0.3700 0.3800 0.3500 0.3500 160,055 -0.01(-1.41%)
Feb 08, 2018 0.3700 0.3700 0.3550 0.3550 95,406 -0.01(-1.39%)
Feb 07, 2018 0.3700 0.3700 0.3600 0.3600 282,591 -0.01(-2.70%)
Feb 06, 2018 0.3600 0.3800 0.3550 0.3700 70,409 +0.02(+5.71%)
Feb 05, 2018 0.3500 0.3850 0.3500 0.3500 128,444 -0.03(-7.89%)
Feb 02, 2018 0.3500 0.3800 0.3500 0.3800 363,130 +0.00(+0.00%)
Feb 01, 2018 0.3950 0.4000 0.3900 0.3800 129,196 -0.02(-3.80%)
Jan 31, 2018 0.3800 0.3950 0.3800 0.3950 45,730 +0.02(+3.95%)
Jan 30, 2018 0.4000 0.4150 0.3800 0.3800 263,377 -0.02(-5.00%)
Jan 29, 2018 0.4000 0.4000 0.3900 0.4000 93,717 +0.01(+1.27%)
Jan 26, 2018 0.3800 0.4000 0.3800 0.3950 142,255 +0.00(+0.00%)
Jan 25, 2018 0.3900 0.4000 0.3850 0.3950 83,644 +0.01(+1.28%)
Jan 24, 2018 0.4150 0.4150 0.3850 0.3900 171,551 -0.01(-2.50%)
Jan 23, 2018 0.4250 0.4250 0.3950 0.4000 326,220 -0.02(-4.76%)
Jan 22, 2018 0.4100 0.4300 0.4100 0.4200 197,195 -0.01(-1.18%)
Jan 19, 2018 0.4250 0.4250 0.4050 0.4250 83,057 +0.01(+1.19%)
Jan 18, 2018 0.4300 0.4300 0.4000 0.4200 370,635 -0.01(-2.33%)
Jan 17, 2018 0.4300 0.4300 0.4250 0.4300 114,519 +0.00(+0.00%)
Jan 16, 2018 0.4400 0.4400 0.4300 0.4300 193,306 +0.00(+0.00%)
Jan 15, 2018 0.4250 0.4500 0.4250 0.4300 164,050 +0.00(+0.00%)
Jan 12, 2018 0.4250 0.4300 0.4200 0.4300 166,250 +0.01(+1.18%)
Jan 11, 2018 0.4200 0.4400 0.4200 0.4250 64,015 +0.01(+1.19%)
Jan 10, 2018 0.4350 0.4400 0.4200 0.4200 204,114 -0.02(-4.55%)
Jan 09, 2018 0.4700 0.4700 0.4400 0.4400 137,345 -0.01(-2.22%)
Jan 08, 2018 0.4550 0.4700 0.4400 0.4500 358,201 +0.01(+2.27%)
Jan 05, 2018 0.4250 0.4450 0.4250 0.4400 212,187 +0.01(+1.15%)
Jan 04, 2018 0.4200 0.4500 0.4200 0.4350 376,503 +0.01(+1.16%)
Jan 03, 2018 0.4500 0.4500 0.4200 0.4300 454,877 +0.00(+0.00%)
Jan 02, 2018 0.4650 0.4700 0.4300 0.4300 361,490 -0.05(-10.42%)
Dec 29, 2017 0.4800 0.4800 0.4800 0 -0.02(-3.03%)
Dec 28, 2017 0.5100 0.5200 0.4600 0.4950 681,227 -0.01(-1.00%)
Dec 27, 2017 0.5500 0.5800 0.5000 0.5000 804,252 -0.04(-7.41%)
Dec 22, 2017 0.5400 0.5800 0.5200 0.5400 1,022,335 +0.02(+3.85%)
Dec 21, 2017 0.4900 0.5200 0.4600 0.5200 2,863,859 +0.15(+38.67%)
Dec 20, 2017 0.3900 0.3900 0.3750 0.3750 237,281 -0.02(-5.06%)
Dec 19, 2017 0.3900 0.4000 0.3850 0.3950 156,250 +0.01(+1.28%)
Dec 18, 2017 0.4000 0.4000 0.3750 0.3900 334,132 -0.01(-2.50%)
Dec 15, 2017 0.4000 0.4000 0.3800 0.4000 287,469 +0.00(+0.00%)
Dec 14, 2017 0.4000 0.4000 0.3700 0.4000 193,960 -0.01(-2.44%)
Dec 13, 2017 0.4100 0.4200 0.3950 0.4100 381,644 +0.00(+0.00%)
Dec 12, 2017 0.4100 0.4300 0.4100 0.4100 324,340 +0.01(+2.50%)
Dec 11, 2017 0.4200 0.4300 0.3950 0.4000 291,973 -0.01(-3.61%)
Dec 08, 2017 0.3950 0.4150 0.3900 0.4150 142,025 +0.02(+6.41%)
Dec 07, 2017 0.4100 0.4150 0.3800 0.3900 305,150 -0.02(-4.88%)
Dec 06, 2017 0.4300 0.4400 0.4000 0.4100 425,190 -0.03(-6.82%)
Dec 05, 2017 0.4850 0.4850 0.4400 0.4400 250,957 -0.04(-8.33%)
Dec 04, 2017 0.4850 0.4850 0.4650 0.4800 1,392,413 +0.02(+4.35%)
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.