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, 2015 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 30, 2015 0.1350 0.1400 0.1200 0.1250 214,804 -0.01(-3.85%)
Dec 29, 2015 0.1400 0.1400 0.1300 0.1300 280,895 -0.01(-10.34%)
Dec 24, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 23, 2015 0.1200 0.1450 0.1200 0.1450 242,470 +0.01(+7.41%)
Dec 22, 2015 0.1250 0.1350 0.1100 0.1350 267,633 -0.01(-6.90%)
Dec 21, 2015 0.0900 0.1450 0.0900 0.1450 702,400 +0.04(+45.00%)
Dec 18, 2015 0.0950 0.1050 0.0850 0.1000 704,699 +0.01(+11.11%)
Dec 17, 2015 0.0900 0.1000 0.0900 0.0900 236,900 -0.01(-5.26%)
Dec 16, 2015 0.0850 0.0950 0.0850 0.0950 100,000 +0.01(+11.76%)
Dec 15, 2015 0.0900 0.0900 0.0850 0.0850 103,000 -0.00(-5.56%)
Dec 14, 2015 0.0900 0.0900 0.0900 0.0900 41,000 +0.00(+0.00%)
Dec 11, 2015 0.0850 0.0900 0.0800 0.0900 168,500 +0.00(+0.00%)
Dec 10, 2015 0.0900 0.0900 0.0800 0.0900 79,700 +0.00(+5.88%)
Dec 09, 2015 0.0900 0.0900 0.0850 0.0850 92,500 -0.00(-5.56%)
Dec 08, 2015 0.0900 0.0900 0.0800 0.0900 49,200 +0.00(+0.00%)
Dec 07, 2015 0.0800 0.0900 0.0800 0.0900 100,000 +0.01(+12.50%)
Dec 04, 2015 0.0800 0.0850 0.0750 0.0800 18,500 +0.01(+6.67%)
Dec 03, 2015 0.0800 0.0800 0.0700 0.0750 109,444 -0.01(-6.25%)
Dec 02, 2015 0.0750 0.0800 0.0700 0.0800 16,000 +0.01(+6.67%)
Dec 01, 2015 0.0850 0.0850 0.0750 0.0750 27,600 -0.01(-6.25%)
Nov 30, 2015 0.0700 0.0850 0.0700 0.0800 57,752 +0.01(+6.67%)
Nov 27, 2015 0.0800 0.0800 0.0750 0.0750 9,000 -0.01(-6.25%)
Nov 26, 2015 0.0800 0.0800 0.0700 0.0800 65,792 +0.01(+6.67%)
Nov 25, 2015 0.0850 0.0850 0.0750 0.0750 179,295 -0.01(-6.25%)
Nov 24, 2015 0.0800 0.1100 0.0700 0.0800 1,600,390 +0.01(+6.67%)
Nov 23, 2015 0.0800 0.0750 313,866 +0.00(+7.14%)
Nov 20, 2015 0.0700 0.0700 0.0600 0.0700 154,000 +0.01(+7.69%)
Nov 19, 2015 0.0700 0.0750 0.0600 0.0650 127,990 +0.00(+0.00%)
Nov 18, 2015 0.0650 0.0650 0.0650 0.0650 242,000 -0.01(-13.33%)
Nov 17, 2015 0.0700 0.0750 0.0700 0.0750 154,450 +0.00(+7.14%)
Nov 16, 2015 0.0700 0.0700 0.0650 0.0700 159,000 +0.01(+7.69%)
Nov 13, 2015 0.0650 0.0700 0.0650 0.0650 341,800 +0.00(+0.00%)
Nov 12, 2015 0.0550 0.0650 0.0500 0.0650 0 +0.01(+30.00%)
Nov 11, 2015 0.0550 0.0550 0.0500 0.0500 47,067 -0.01(-16.67%)
Nov 10, 2015 0.0550 0.0600 0.0550 0.0600 102,000 +0.00(+9.09%)
Nov 05, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 04, 2015 0.0450 0.0500 0.0450 0.0500 29,000 +0.00(+0.00%)
Nov 03, 2015 0.0550 0.0550 0.0500 0.0500 46,200 +0.00(+0.00%)
Nov 02, 2015 0.0550 0.0550 0.0500 0.0500 14,200 +0.00(+0.00%)
Oct 30, 2015 0.0500 0.0500 0.0500 0.0500 50,200 +0.00(+0.00%)
Oct 29, 2015 0.0500 0.0500 0.0500 0.0500 144,800 +0.00(+0.00%)
Oct 28, 2015 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
Oct 27, 2015 0.0500 0.0500 0.0500 0.0500 45,000 +0.00(+0.00%)
Oct 26, 2015 0.0500 0.0500 0.0500 0.0500 115,500 +0.00(+0.00%)
Oct 23, 2015 0.0500 0.0550 0.0500 0.0500 426,500 -0.01(-16.67%)
Oct 21, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Oct 20, 2015 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Oct 19, 2015 0.0600 0.0600 0.0500 0.0500 70,277 -0.00(-9.09%)
Oct 16, 2015 0.0600 0.0600 0.0550 0.0550 94,500 -0.00(-8.33%)
Oct 15, 2015 0.0550 0.0600 0.0550 0.0600 55,000 +0.00(+9.09%)
Oct 14, 2015 0.0600 0.0650 0.0550 0.0550 638,500 -0.00(-8.33%)
Oct 13, 2015 0.0500 0.0650 0.0500 0.0600 1,508,500 +0.01(+33.33%)
Oct 09, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 08, 2015 0.0450 0.0450 0.0450 0.0450 65,000 +0.00(+0.00%)
Oct 07, 2015 0.0500 0.0500 0.0450 0.0450 46,000 +0.00(+0.00%)
Oct 06, 2015 0.0500 0.0500 0.0450 0.0450 1,243,000 -0.01(-10.00%)
Oct 05, 2015 0.0500 0.0500 0.0500 0.0500 758,000 +0.00(+0.00%)
Oct 02, 2015 0.0600 0.0600 0.0500 0.0500 3,057,300 -0.01(-16.67%)
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.