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 (%)
May 31, 2016 0.0850 0.0900 0.0850 0.0900 78,000 +0.00(+0.00%)
May 30, 2016 0.0950 0.0950 0.0850 0.0900 212,850 +0.00(+0.00%)
May 27, 2016 0.0850 0.1000 0.0850 0.0900 1,401,196 +0.01(+12.50%)
May 26, 2016 0.0900 0.0900 0.0750 0.0800 236,000 -0.01(-5.88%)
May 25, 2016 0.0850 0.0850 0.0850 0.0850 1,500 +0.00(+0.00%)
May 24, 2016 0.0850 0.0950 0.0850 0.0850 405,150 +0.00(+0.00%)
May 20, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 19, 2016 0.0950 0.0950 0.0850 0.0850 345,500 -0.00(-5.56%)
May 18, 2016 0.0900 0.0900 0.0850 0.0900 145,000 +0.00(+0.00%)
May 17, 2016 0.0950 0.0950 0.0850 0.0900 59,125 +0.00(+0.00%)
May 16, 2016 0.1000 0.1000 0.0900 0.0900 145,000 -0.01(-10.00%)
May 13, 2016 0.1000 0.1000 0.0950 0.1000 39,300 +0.01(+5.26%)
May 12, 2016 0.0900 0.0950 0.0900 0.0950 201,500 +0.00(+0.00%)
May 11, 2016 0.0950 0.0950 0.0950 0.0950 25,100 +0.01(+5.56%)
May 10, 2016 0.0950 0.0950 0.0900 0.0900 81,700 +0.00(+5.88%)
May 09, 2016 0.0900 0.0900 0.0850 0.0850 43,000 +0.00(+0.00%)
May 06, 2016 0.0900 0.0950 0.0850 0.0850 221,910 -0.00(-5.56%)
May 05, 2016 0.0900 0.0900 0.0900 0.0900 12,600 +0.00(+0.00%)
May 04, 2016 0.0950 0.0950 0.0900 0.0900 247,000 +0.00(+0.00%)
May 03, 2016 0.0900 0.0950 0.0800 0.0900 391,733 -0.01(-5.26%)
May 02, 2016 0.1050 0.1050 0.0950 0.0950 190,026 -0.01(-5.00%)
Apr 29, 2016 0.1050 0.1050 0.1000 0.1000 46,000 +0.00(+0.00%)
Apr 28, 2016 0.1000 0.1000 0.0950 0.1000 133,548 -0.00(-4.76%)
Apr 27, 2016 0.1000 0.1050 0.1000 0.1050 366,100 +0.00(+5.00%)
Apr 26, 2016 0.0950 0.1000 0.0950 0.1000 142,075 +0.00(+0.00%)
Apr 25, 2016 0.1000 0.1000 0.1000 0.1000 8,565 +0.00(+0.00%)
Apr 22, 2016 0.0950 0.1050 0.0950 0.1000 58,500 +0.00(+0.00%)
Apr 21, 2016 0.1000 0.1000 0.1000 0.1000 74,200 +0.00(+0.00%)
Apr 20, 2016 0.1000 0.1000 0.0950 0.1000 80,500 +0.00(+0.00%)
Apr 19, 2016 0.1000 0.1050 0.1000 0.1000 530,000 +0.00(+0.00%)
Apr 18, 2016 0.1050 0.1050 0.1000 0.1000 183,452 -0.00(-4.76%)
Apr 15, 2016 0.1000 0.1050 0.0950 0.1050 224,130 +0.00(+5.00%)
Apr 14, 2016 0.1000 0.1050 0.0950 0.1000 285,675 +0.00(+0.00%)
Apr 13, 2016 0.1000 0.1050 0.0900 0.1000 344,513 +0.00(+0.00%)
Apr 12, 2016 0.1000 0.1050 0.1000 0.1000 53,600 -0.00(-4.76%)
Apr 11, 2016 0.1050 0.1050 0.1000 0.1050 66,400 -0.01(-4.55%)
Apr 08, 2016 0.1100 0.1100 0.1050 0.1100 122,510 +0.00(+0.00%)
Apr 07, 2016 0.1050 0.1100 0.1000 0.1100 140,400 +0.01(+10.00%)
Apr 06, 2016 0.1100 0.1100 0.1000 0.1000 14,000 -0.01(-9.09%)
Apr 05, 2016 0.1050 0.1100 0.1050 0.1100 69,440 +0.01(+4.76%)
Apr 04, 2016 0.1100 0.1100 0.1050 0.1050 326,500 -0.01(-4.55%)
Apr 01, 2016 0.1100 0.1100 0.1050 0.1100 234,000 +0.00(+0.00%)
Mar 31, 2016 0.1100 0.1100 0.1100 0.1100 18,500 +0.01(+4.76%)
Mar 30, 2016 0.1100 0.1100 0.1050 0.1050 108,500 -0.01(-4.55%)
Mar 29, 2016 0.1100 0.1100 0.1000 0.1100 75,299 +0.00(+0.00%)
Mar 28, 2016 0.1050 0.1100 0.1000 0.1100 136,500 +0.00(+0.00%)
Mar 24, 2016 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Mar 23, 2016 0.1100 0.1100 0.1050 0.1050 29,250 +0.00(+0.00%)
Mar 21, 2016 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Mar 18, 2016 0.1200 0.1200 0.1050 0.1150 529,209 -0.00(-4.17%)
Mar 17, 2016 0.1200 0.1200 0.1150 0.1200 200,500 +0.00(+0.00%)
Mar 16, 2016 0.1150 0.1200 0.1150 0.1200 203,250 +0.00(+0.00%)
Mar 15, 2016 0.1150 0.1200 0.1100 0.1200 153,500 +0.00(+4.35%)
Mar 14, 2016 0.1150 0.1150 0.1100 0.1150 67,000 +0.00(+0.00%)
Mar 11, 2016 0.1150 0.1200 0.1150 0.1150 590,000 +0.01(+4.55%)
Mar 10, 2016 0.1150 0.1150 0.1100 0.1100 137,295 -0.01(-8.33%)
Mar 09, 2016 0.1200 0.1200 0.1200 0.1200 13,850 +0.00(+4.35%)
Mar 08, 2016 0.1150 0.1200 0.1150 0.1150 274,000 +0.00(+0.00%)
Mar 07, 2016 0.1200 0.1250 0.1100 0.1150 184,930 -0.00(-4.17%)
Mar 04, 2016 0.1300 0.1300 0.1200 0.1200 638,745 -0.01(-4.00%)
Mar 03, 2016 0.1300 0.1300 0.1250 0.1250 247,059 +0.00(+0.00%)
Mar 02, 2016 0.1350 0.1450 0.1250 0.1250 329,300 +0.00(+0.00%)
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.