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 (%)
Sep 30, 2014 0.1800 0.1850 0.1750 0.1850 89,286 -0.01(-2.63%)
Sep 26, 2014 0.1900 0.1900 0.1900 200 +0.01(+2.70%)
Sep 25, 2014 0.1800 0.1850 0.1750 0.1850 89,737 +0.01(+2.78%)
Sep 24, 2014 0.1750 0.1800 0.1750 0.1800 76,000 -0.01(-2.70%)
Sep 23, 2014 0.1800 0.1850 0.1800 0.1850 67,000 +0.01(+2.78%)
Sep 22, 2014 0.1800 0.1800 0.1800 0.1800 3,504 +0.01(+2.86%)
Sep 19, 2014 0.1800 0.1800 0.1750 0.1750 69,860 -0.01(-5.41%)
Sep 18, 2014 0.1800 0.1850 0.1800 0.1850 93,900 +0.01(+2.78%)
Sep 17, 2014 0.1800 0.1800 0.1750 0.1800 88,300 -0.01(-2.70%)
Sep 16, 2014 0.1850 0.1850 0.1850 0.1850 25,235 +0.00(+0.00%)
Sep 15, 2014 0.1800 0.1850 0.1800 0.1850 8,500 +0.00(+0.00%)
Sep 12, 2014 0.1700 0.1850 0.1700 0.1850 149,747 +0.01(+2.78%)
Sep 11, 2014 0.1850 0.1850 0.1800 0.1800 87,900 -0.01(-2.70%)
Sep 10, 2014 0.1800 0.1850 0.1800 0.1850 208,800 +0.01(+2.78%)
Sep 09, 2014 0.1800 0.1850 0.1750 0.1800 197,255 +0.00(+0.00%)
Sep 08, 2014 0.1750 0.1950 0.1750 0.1800 767,830 +0.01(+5.88%)
Sep 05, 2014 0.1800 0.1800 0.1700 0.1700 401,023 -0.01(-5.56%)
Sep 04, 2014 0.1700 0.1700 0.1700 0.1800 192,779 +0.01(+2.86%)
Sep 03, 2014 0.1750 0.1600 0.1750 55,444 +0.01(+9.37%)
Sep 02, 2014 0.1750 0.1750 0.1600 0.1600 131,600 -0.02(-11.11%)
Aug 29, 2014 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Aug 28, 2014 0.1900 0.1900 0.1800 0.1850 239,200 +0.00(+0.00%)
Aug 27, 2014 0.1900 0.1900 0.1850 0.1850 405,000 -0.01(-2.63%)
Aug 26, 2014 0.1850 0.1950 0.1800 0.1900 319,392 +0.01(+2.70%)
Aug 25, 2014 0.1800 0.1900 0.1800 0.1850 414,645 +0.01(+2.78%)
Aug 22, 2014 0.1800 0.1850 0.1750 0.1800 185,800 +0.01(+5.88%)
Aug 21, 2014 0.1700 0.1750 0.1700 0.1700 101,747 +0.00(+0.00%)
Aug 20, 2014 0.1700 0.1700 0.1650 0.1700 162,757 +0.00(+0.00%)
Aug 19, 2014 0.1700 0.1700 0.1650 0.1700 21,600 +0.01(+3.03%)
Aug 18, 2014 0.1600 0.1650 0.1600 0.1650 118,397 +0.01(+3.13%)
Aug 15, 2014 0.1550 0.1650 0.1550 0.1600 73,975 -0.01(-3.03%)
Aug 14, 2014 0.1500 0.1650 0.1450 0.1650 132,400 +0.02(+13.79%)
Aug 13, 2014 0.1450 0.1450 0.1450 0.1450 22,000 -0.01(-3.33%)
Aug 12, 2014 0.1400 0.1500 0.1400 0.1500 54,192 +0.00(+0.00%)
Aug 11, 2014 0.1500 0.1500 0.1500 0.1500 70,000 +0.00(+0.00%)
Aug 08, 2014 0.1500 0.1600 0.1500 0.1500 87,733 +0.01(+11.11%)
Aug 07, 2014 0.1400 0.1450 0.1350 0.1350 113,000 -0.01(-10.00%)
Aug 06, 2014 0.1400 0.1600 0.1400 0.1500 226,328 +0.00(+0.00%)
Aug 05, 2014 0.1300 0.1600 0.1300 0.1500 150,620 +0.01(+7.14%)
Jul 30, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 29, 2014 0.1200 0.1400 0.1200 0.1400 39,620 +0.01(+3.70%)
Jul 28, 2014 0.1350 0.1350 0.1300 0.1350 44,700 -0.01(-10.00%)
Jul 25, 2014 0.0950 0.1500 0.0950 0.1500 105,500 +0.04(+42.86%)
Jul 23, 2014 0.1000 0.1050 0.1000 0.1050 50,000 +0.00(+5.00%)
Jul 22, 2014 0.1050 0.1050 0.0900 0.1000 175,400 -0.01(-9.09%)
Jul 21, 2014 0.1100 0.1200 0.0950 0.1100 206,336 +0.01(+15.79%)
Jul 17, 2014 0.0950 0.0950 0 +0.01(+5.56%)
Jul 16, 2014 0.0900 0.0900 0.0900 0.0900 53,000 +0.00(+0.00%)
Jul 15, 2014 0.0900 0.0900 0.0900 0.0900 29,000 +0.00(+0.00%)
Jul 14, 2014 0.0900 0.0900 0.0900 0.0900 47,000 -0.01(-5.26%)
Jul 11, 2014 0.0900 0.0950 0.0900 0.0950 59,300 +0.01(+5.56%)
Jul 10, 2014 0.0900 0.0900 0.0900 0.0900 10,042 +0.00(+0.00%)
Jul 09, 2014 0.1000 0.1000 0.0900 0.0900 50,100 +0.00(+0.00%)
Jul 08, 2014 0.0950 0.0950 0.0900 0.0900 33,000 +0.00(+0.00%)
Jul 07, 2014 0.0950 0.0950 0.0900 0.0900 69,200 -0.01(-5.26%)
Jul 03, 2014 0.0950 0.0950 0 +0.01(+5.56%)
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.