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 (%)
Dec 31, 2019 0.7100 0.7100 0.7100 0 -0.04(-5.33%)
Dec 30, 2019 0.7200 0.7900 0.7200 0.7500 1,730,909 +0.05(+7.14%)
Dec 27, 2019 0.7000 0.7300 0.6800 0.7000 1,078,508 +0.03(+4.48%)
Dec 24, 2019 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Dec 23, 2019 0.5900 0.7100 0.5700 0.6700 2,650,029 +0.08(+13.56%)
Dec 20, 2019 0.5500 0.5900 0.5400 0.5900 1,448,477 +0.04(+7.27%)
Dec 19, 2019 0.5400 0.5500 0.5100 0.5500 841,237 +0.03(+5.77%)
Dec 18, 2019 0.5400 0.5500 0.5200 0.5200 343,233 -0.01(-1.89%)
Dec 17, 2019 0.5400 0.5500 0.5300 0.5300 665,050 -0.01(-1.85%)
Dec 16, 2019 0.5400 0.5700 0.5300 0.5400 2,383,086 +0.02(+3.85%)
Dec 13, 2019 0.5000 0.5200 0.5000 0.5200 233,321 +0.03(+6.12%)
Dec 12, 2019 0.4900 0.5100 0.4900 0.4900 131,600 +0.00(+0.00%)
Dec 11, 2019 0.5000 0.5000 0.4900 0.4900 253,800 -0.01(-1.01%)
Dec 10, 2019 0.5100 0.5300 0.4950 0.4950 481,410 -0.03(-4.81%)
Dec 09, 2019 0.5100 0.5200 0.5000 0.5200 158,350 +0.02(+4.00%)
Dec 06, 2019 0.5000 0.5100 0.5000 0.5000 135,919 -0.02(-3.85%)
Dec 05, 2019 0.5000 0.5200 0.4950 0.5200 325,620 +0.03(+6.12%)
Dec 04, 2019 0.5100 0.5100 0.4900 0.4900 63,510 -0.01(-1.01%)
Dec 03, 2019 0.5000 0.5100 0.4900 0.4950 483,910 +0.00(+0.00%)
Dec 02, 2019 0.5300 0.5300 0.4900 0.4950 445,385 -0.01(-1.00%)
Nov 29, 2019 0.5400 0.5600 0.5000 0.5000 2,619,544 +0.03(+5.26%)
Nov 28, 2019 0.4700 0.4800 0.4700 0.4750 98,845 +0.01(+2.15%)
Nov 27, 2019 0.4800 0.4800 0.4650 0.4650 273,165 -0.00(-1.06%)
Nov 26, 2019 0.4750 0.4750 0.4600 0.4700 213,715 +0.00(+0.00%)
Nov 25, 2019 0.4850 0.4950 0.4700 0.4700 389,740 +0.00(+0.00%)
Nov 22, 2019 0.4750 0.4750 0.4500 0.4700 2,630,804 -0.01(-2.08%)
Nov 21, 2019 0.4650 0.4900 0.4600 0.4800 347,447 +0.04(+9.09%)
Nov 20, 2019 0.4800 0.4850 0.4400 0.4400 1,382,225 -0.04(-8.33%)
Nov 19, 2019 0.5000 0.5100 0.4750 0.4800 183,590 -0.03(-5.88%)
Nov 18, 2019 0.4900 0.5300 0.4900 0.5100 239,483 +0.03(+6.25%)
Nov 15, 2019 0.4800 0.4900 0.4750 0.4800 47,310 +0.00(+0.00%)
Nov 14, 2019 0.4900 0.4900 0.4800 0.4800 340,771 +0.01(+1.05%)
Nov 13, 2019 0.4800 0.5000 0.4700 0.4750 417,950 +0.02(+4.40%)
Nov 12, 2019 0.4400 0.4700 0.4400 0.4550 342,090 +0.05(+10.98%)
Nov 11, 2019 0.4400 0.4400 0.4000 0.4100 357,870 -0.06(-11.83%)
Nov 08, 2019 0.4950 0.4950 0.4650 0.4650 206,462 -0.03(-6.06%)
Nov 07, 2019 0.5000 0.5000 0.4850 0.4950 205,633 -0.01(-1.00%)
Nov 06, 2019 0.4800 0.5200 0.4800 0.5000 414,528 -0.02(-3.85%)
Nov 05, 2019 0.5100 0.5200 0.5100 0.5200 52,950 +0.01(+1.96%)
Nov 04, 2019 0.5200 0.5200 0.5100 0.5100 56,300 +0.01(+2.00%)
Nov 01, 2019 0.5200 0.5200 0.5000 0.5000 53,013 -0.02(-3.85%)
Oct 31, 2019 0.5100 0.5200 0.5100 0.5200 34,700 +0.01(+1.96%)
Oct 30, 2019 0.5100 0.5200 0.5100 0.5100 42,252 -0.01(-1.92%)
Oct 29, 2019 0.5300 0.5400 0.5100 0.5200 252,046 +0.00(+0.00%)
Oct 28, 2019 0.5400 0.5400 0.5200 0.5200 106,885 -0.02(-3.70%)
Oct 25, 2019 0.5400 0.5400 0.5300 0.5400 119,000 -0.01(-1.82%)
Oct 24, 2019 0.5300 0.5600 0.5200 0.5500 203,358 +0.03(+5.77%)
Oct 23, 2019 0.5400 0.5400 0.5200 0.5200 124,691 -0.01(-1.89%)
Oct 22, 2019 0.5300 0.5400 0.5300 0.5300 73,354 +0.01(+1.92%)
Oct 21, 2019 0.5600 0.5600 0.5200 0.5200 201,436 -0.04(-7.14%)
Oct 18, 2019 0.5700 0.5700 0.5500 0.5600 103,065 +0.01(+1.82%)
Oct 17, 2019 0.5800 0.5800 0.5500 0.5500 104,467 -0.03(-5.17%)
Oct 16, 2019 0.5800 0.6300 0.5600 0.5800 1,407,662 +0.08(+16.00%)
Oct 11, 2019 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Oct 10, 2019 0.5400 0.5400 0.4900 0.4900 656,182 -0.05(-9.26%)
Oct 09, 2019 0.5600 0.5600 0.5400 0.5400 192,609 -0.01(-1.82%)
Oct 08, 2019 0.5600 0.5600 0.5500 0.5500 115,852 -0.01(-1.79%)
Oct 07, 2019 0.5700 0.5700 0.5500 0.5600 220,304 +0.00(+0.00%)
Oct 04, 2019 0.5400 0.5800 0.5400 0.5600 292,038 +0.03(+5.66%)
Oct 03, 2019 0.5600 0.5600 0.5300 0.5300 120,184 -0.02(-3.64%)
Oct 02, 2019 0.5500 0.5600 0.5000 0.5500 1,401,087 -0.03(-5.17%)
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.