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, 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%)
Dec 01, 2017 0.3800 0.4600 0.3800 0.4600 995,649 +0.07(+17.95%)
Nov 30, 2017 0.3950 0.3950 0.3700 0.3900 390,997 -0.01(-1.27%)
Nov 29, 2017 0.3500 0.4000 0.3000 0.3950 4,729,709 +0.00(+0.00%)
Nov 28, 2017 0.4450 0.4450 0.3800 0.3950 1,296,196 -0.05(-11.24%)
Nov 27, 2017 0.4600 0.4900 0.4400 0.4450 826,569 -0.05(-11.00%)
Nov 24, 2017 0.5200 0.5200 0.4500 0.5000 1,296,556 -0.03(-5.66%)
Nov 23, 2017 0.5600 0.5600 0.5300 0.5300 499,200 -0.03(-5.36%)
Nov 22, 2017 0.5600 0.5700 0.5600 0.5600 153,561 -0.01(-1.75%)
Nov 21, 2017 0.5900 0.5900 0.5500 0.5700 768,360 -0.05(-8.06%)
Nov 20, 2017 0.6500 0.6800 0.5800 0.6200 1,530,432 +0.05(+8.77%)
Nov 17, 2017 0.5700 0.5800 0.5600 0.5700 178,763 +0.02(+3.64%)
Nov 16, 2017 0.5300 0.5900 0.5300 0.5500 433,750 +0.01(+1.85%)
Nov 15, 2017 0.5500 0.5600 0.5300 0.5400 203,781 -0.01(-1.82%)
Nov 14, 2017 0.5700 0.5700 0.5100 0.5500 1,015,976 +0.00(+0.00%)
Nov 13, 2017 0.5900 0.6000 0.5500 0.5500 380,282 -0.05(-8.33%)
Nov 10, 2017 0.5900 0.6000 0.5800 0.6000 190,049 +0.00(+0.00%)
Nov 09, 2017 0.6000 0.6200 0.5500 0.6000 453,261 -0.01(-1.64%)
Nov 08, 2017 0.6000 0.6200 0.5900 0.6100 582,323 +0.01(+1.67%)
Nov 07, 2017 0.6200 0.6200 0.6000 0.6000 147,298 -0.01(-1.64%)
Nov 06, 2017 0.6300 0.6300 0.6000 0.6100 241,590 +0.02(+3.39%)
Nov 03, 2017 0.6200 0.6500 0.5700 0.5900 367,836 -0.02(-3.28%)
Nov 02, 2017 0.5600 0.6200 0.5600 0.6100 474,274 +0.05(+8.93%)
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.