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 (%)
Mar 28, 2013 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 27, 2013 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Mar 26, 2013 0.1500 0.1550 0.1500 0.1500 18,300 -0.01(-3.23%)
Mar 25, 2013 0.1500 0.1550 0.1500 0.1550 99,000 +0.00(+0.00%)
Mar 22, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 21, 2013 0.1600 0.1600 0.1550 0.1550 20,307 +0.00(+0.00%)
Mar 20, 2013 0.1550 0.1550 0.1550 0.1550 32,500 +0.00(+0.00%)
Mar 19, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 18, 2013 0.1550 0.1550 0.1550 0.1550 2,500 -0.01(-6.06%)
Mar 15, 2013 0.1650 0.1650 0.1650 0.1650 3,000 +0.02(+17.86%)
Mar 14, 2013 0.1600 0.1600 0.1400 0.1400 22,500 +0.01(+3.70%)
Mar 13, 2013 0.1400 0.1400 0.1350 0.1350 20,000 -0.02(-12.90%)
Mar 12, 2013 0.1500 0.1550 0.1500 0.1550 51,000 +0.01(+10.71%)
Mar 11, 2013 0.1500 0.1600 0.1400 0.1400 45,500 +0.01(+3.70%)
Mar 08, 2013 0.1350 0.1350 0.1300 0.1350 29,800 +0.01(+3.85%)
Mar 07, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 06, 2013 0.1350 0.1350 0.1300 0.1300 2,815 +0.00(+0.00%)
Mar 05, 2013 0.1400 0.1400 0.1300 0.1300 77,000 +0.01(+8.33%)
Mar 04, 2013 0.1200 0.1200 0.1200 0.1200 71 +0.00(+0.00%)
Mar 01, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 28, 2013 0.1200 0.1200 0.1100 0.1200 53,760 -0.01(-7.69%)
Feb 27, 2013 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 26, 2013 0.1300 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Feb 22, 2013 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 21, 2013 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 20, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 19, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 15, 2013 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Feb 14, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 13, 2013 0.1200 0.1300 0.1200 0.1300 7,000 +0.00(+0.00%)
Feb 12, 2013 0.1300 0.1300 0.1300 0.1300 10,500 -0.01(-7.14%)
Feb 11, 2013 0.1200 0.1400 0.1200 0.1400 12,850 +0.00(+0.00%)
Feb 08, 2013 0.1400 0.1400 0.1200 0.1400 62,050 -0.00(-3.45%)
Feb 07, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 06, 2013 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Feb 04, 2013 0.1350 0.1350 0.1350 0.1350 500 -0.01(-3.57%)
Feb 01, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 31, 2013 0.1250 0.1400 0.1250 0.1400 39,000 +0.00(+0.00%)
Jan 30, 2013 0.1400 0.1400 0.1400 0.1400 5,000 +0.02(+12.00%)
Jan 29, 2013 0.1400 0.1400 0.1200 0.1250 269,400 -0.01(-3.85%)
Jan 28, 2013 0.1400 0.1400 0.1300 0.1300 96,130 -0.02(-16.13%)
Jan 25, 2013 0.1550 0.1550 0.1550 0.1550 4,000 +0.01(+10.71%)
Jan 24, 2013 0.1400 0.1400 0.1300 0.1400 42,807 +0.01(+7.69%)
Jan 23, 2013 0.1450 0.1450 0.1300 0.1300 9,700 -0.02(-16.13%)
Jan 22, 2013 0.1400 0.1550 0.1400 0.1550 22,900 +0.02(+19.23%)
Jan 21, 2013 0.1400 0.1400 0.1300 0.1300 40,500 -0.03(-18.75%)
Jan 18, 2013 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+3.23%)
Jan 17, 2013 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jan 16, 2013 0.1350 0.1550 0.1300 0.1550 53,075 +0.01(+10.71%)
Jan 15, 2013 0.1500 0.1600 0.1350 0.1400 62,500 -0.03(-17.65%)
Jan 14, 2013 0.1500 0.1700 0.1500 0.1700 41,750 +0.00(+0.00%)
Jan 11, 2013 0.1450 0.1700 0.1450 0.1700 28,000 +0.00(+0.00%)
Jan 10, 2013 0.1700 0.1700 0.1700 0.1700 11,500 +0.00(+0.00%)
Jan 09, 2013 0.1550 0.1700 0.1550 0.1700 115,500 +0.02(+13.33%)
Jan 08, 2013 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-6.25%)
Jan 07, 2013 0.1550 0.1650 0.1400 0.1600 71,000 +0.01(+6.67%)
Jan 04, 2013 0.1550 0.1750 0.1500 0.1500 119,700 -0.11(-42.31%)
Jan 03, 2013 0.1700 0.2600 0.1700 0.2600 51,000 +0.09(+52.94%)
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.