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 (%)
Aug 30, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 29, 2013 0.1450 0.1500 0.1450 0.1500 39,500 -0.01(-3.23%)
Aug 28, 2013 0.1500 0.1550 0.1450 0.1550 96,000 +0.00(+0.00%)
Aug 27, 2013 0.1550 0.1550 0.1550 0.1550 500 -0.01(-3.13%)
Aug 26, 2013 0.1450 0.1600 0.1450 0.1600 44,500 +0.00(+0.00%)
Aug 23, 2013 0.1500 0.1600 0.1500 0.1600 4,000 -0.01(-3.03%)
Aug 22, 2013 0.1600 0.1650 0.1600 0.1650 30,000 +0.01(+3.13%)
Aug 21, 2013 0.1600 0.1600 0.1600 0.1600 2,000 +0.02(+10.34%)
Aug 20, 2013 0.1500 0.1600 0.1450 0.1450 25,000 -0.03(-14.71%)
Aug 19, 2013 0.1550 0.1700 0.1550 0.1700 21,500 +0.00(+0.00%)
Aug 16, 2013 0.1500 0.1700 0.1500 0.1700 20,500 +0.00(+0.00%)
Aug 15, 2013 0.1500 0.1700 0.1500 0.1700 4,125 +0.01(+6.25%)
Aug 14, 2013 0.1600 0.1600 0.1600 0.1600 16,000 -0.01(-5.88%)
Aug 13, 2013 0.1700 0.1700 0.1700 0.1700 35,000 -0.01(-5.56%)
Aug 12, 2013 0.1600 0.1800 0.1500 0.1800 35,500 +0.02(+12.50%)
Aug 09, 2013 0.1700 0.1800 0.1600 0.1600 327,140 -0.01(-5.88%)
Aug 08, 2013 0.1600 0.1700 0.1500 0.1700 71,000 +0.00(+0.00%)
Aug 02, 2013 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Aug 01, 2013 0.1550 0.1600 0.1500 0.1600 15,000 -0.01(-3.03%)
Jul 31, 2013 0.1700 0.1700 0.1500 0.1650 20,500 +0.01(+6.45%)
Jul 30, 2013 0.1650 0.1650 0.1550 0.1550 23,000 -0.01(-6.06%)
Jul 29, 2013 0.1650 0.1650 0.1500 0.1650 27,690 -0.01(-2.94%)
Jul 26, 2013 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+3.03%)
Jul 25, 2013 0.1650 0.1650 0.1650 0.1650 33,500 +0.00(+0.00%)
Jul 24, 2013 0.1650 0.1650 0.1650 0.1650 1,945 -0.01(-2.94%)
Jul 23, 2013 0.1550 0.1700 0.1650 0.1700 17,500 +0.01(+3.03%)
Jul 22, 2013 0.1500 0.1650 0.1500 0.1650 27,500 +0.00(+0.00%)
Jul 19, 2013 0.1500 0.1650 0.1500 0.1650 42,000 +0.01(+3.13%)
Jul 18, 2013 0.1600 0.1600 0.1600 0.1600 61,000 -0.02(-11.11%)
Jul 17, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 16, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 15, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 12, 2013 0.1700 0.1800 0.1600 0.1800 13,500 +0.01(+5.88%)
Jul 11, 2013 0.1800 0.1800 0.1700 0.1700 3,020 -0.01(-8.11%)
Jul 10, 2013 0.1800 0.1850 0.1800 0.1850 10,500 +0.01(+8.82%)
Jul 09, 2013 0.1700 0.1700 0.1700 0.1700 5,500 +0.00(+0.00%)
Jul 08, 2013 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-5.56%)
Jul 05, 2013 0.1800 0.1800 0.1800 0.1800 20,000 +0.01(+5.88%)
Jul 04, 2013 0.1700 0.1800 0.1700 0.1700 110,709 +0.01(+6.25%)
Jul 03, 2013 0.1700 0.1950 0.1600 0.1600 137,400 -0.02(-13.51%)
Jul 02, 2013 0.2000 0.2000 0.1700 0.1850 466,600 -0.01(-2.63%)
Jun 28, 2013 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jun 26, 2013 0.1950 0.2000 0.1800 0.2000 107,500 +0.01(+5.26%)
Jun 25, 2013 0.1950 0.2000 0.1900 0.1900 116,000 -0.01(-5.00%)
Jun 24, 2013 0.1800 0.2000 0.1800 0.2000 125,000 +0.00(+0.00%)
Jun 21, 2013 0.2000 0.2000 0.1800 0.2000 101,500 +0.01(+5.26%)
Jun 20, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 19, 2013 0.1950 0.2000 0.1900 0.1900 140,198 -0.01(-5.00%)
Jun 18, 2013 0.2000 0.2000 0.2000 0.2000 5,000 -0.00(-2.44%)
Jun 17, 2013 0.2050 0.2050 0.2050 0.2050 5,000 +0.00(+2.50%)
Jun 14, 2013 0.2000 0.2000 0.1950 0.2000 70,800 +0.00(+0.00%)
Jun 13, 2013 0.2000 0.2000 0.2000 0.2000 3,500 +0.01(+5.26%)
Jun 12, 2013 0.1900 0.1900 0.1900 0.1900 15,687 -0.01(-2.56%)
Jun 11, 2013 0.1950 0.1950 0.1950 0.1950 45,000 -0.01(-2.50%)
Jun 10, 2013 0.1750 0.2000 0.1700 0.2000 8,000 +0.02(+11.11%)
Jun 07, 2013 0.1800 0.1800 0.1750 0.1800 32,800 +0.01(+5.88%)
Jun 06, 2013 0.1900 0.2000 0.1700 0.1700 63,953 -0.03(-15.00%)
Jun 05, 2013 0.1900 0.2000 0.1900 0.2000 14,500 -0.00(-2.44%)
Jun 04, 2013 0.2050 0.2050 0.2050 0.2050 10,000 +0.01(+7.89%)
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.