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 30, 2014 0.0600 0.0600 0.0600 0.0600 16,100 +0.00(+9.09%)
May 29, 2014 0.0700 0.0700 0.0550 0.0550 112,000 -0.01(-15.38%)
May 28, 2014 0.0700 0.0700 0.0650 0.0650 188,000 -0.01(-18.75%)
May 27, 2014 0.0650 0.0800 0.0650 0.0800 199,150 +0.01(+14.29%)
May 26, 2014 0.0700 0.0700 0.0650 0.0700 54,150 +0.00(+0.00%)
May 23, 2014 0.0700 0.0700 0.0700 0.0700 4,307 +0.00(+0.00%)
May 22, 2014 0.0550 0.0700 0.0550 0.0700 123,100 +0.00(+0.00%)
May 21, 2014 0.0650 0.0700 0.0650 0.0700 14,300 -0.00(-6.67%)
May 20, 2014 0.0750 0.0750 0.0750 0.0750 10,700 +0.01(+15.38%)
May 16, 2014 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
May 15, 2014 0.0600 0.0600 0.0600 0.0600 44,999 +0.00(+0.00%)
May 14, 2014 0.0600 0.0600 0.0600 0.0600 1,210 -0.01(-7.69%)
May 13, 2014 0.0650 0.0700 0.0650 0.0650 44,500 -0.01(-7.14%)
May 12, 2014 0.0700 0.0700 0.0700 0.0700 1,500 +0.00(+0.00%)
May 09, 2014 0.0700 0.0700 0.0700 0.0700 18,500 +0.01(+7.69%)
May 08, 2014 0.0600 0.0650 0.0550 0.0650 162,650 +0.01(+18.18%)
May 07, 2014 0.0600 0.0600 0.0550 0.0550 89,000 -0.01(-15.38%)
May 05, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 02, 2014 0.0700 0.0700 0.0650 0.0650 209,230 +0.00(+0.00%)
May 01, 2014 0.0650 0.0650 0.0650 0.0650 4,398 +0.01(+8.33%)
Apr 30, 2014 0.0600 0.0600 0.0600 0.0600 53,839 +0.00(+0.00%)
Apr 28, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 22, 2014 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Apr 21, 2014 0.0700 0.0700 0.0650 0.0700 154,800 +0.00(+0.00%)
Apr 17, 2014 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Apr 15, 2014 0.0850 0.0850 0.0850 400 +0.01(+6.25%)
Apr 14, 2014 0.0750 0.0800 0.0750 0.0800 129,850 +0.01(+6.67%)
Apr 11, 2014 0.0700 0.0750 0.0700 0.0750 30,000 +0.00(+7.14%)
Apr 10, 2014 0.0700 0.0700 0.0700 0.0700 312,000 -0.00(-6.67%)
Apr 07, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 04, 2014 0.0750 0.0750 0.0750 0.0750 110,700 +0.00(+0.00%)
Apr 03, 2014 0.0750 0.0750 0.0750 0.0750 12,209 +0.00(+0.00%)
Apr 01, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 31, 2014 0.0700 0.0750 0.0700 0.0750 223,313 +0.00(+0.00%)
Mar 28, 2014 0.0700 0.0750 0.0700 0.0750 291,800 +0.01(+15.38%)
Mar 27, 2014 0.0700 0.0700 0.0650 0.0650 49,544 +0.00(+0.00%)
Mar 26, 2014 0.0700 0.0700 0.0650 0.0650 167,425 -0.01(-13.33%)
Mar 25, 2014 0.0750 0.0800 0.0700 0.0750 90,866 +0.00(+0.00%)
Mar 24, 2014 0.0800 0.0800 0.0700 0.0750 149,714 +0.00(+0.00%)
Mar 21, 2014 0.0600 0.0750 0.0600 0.0750 320,000 +0.01(+25.00%)
Mar 20, 2014 0.0700 0.0700 0.0550 0.0600 315,500 -0.01(-20.00%)
Mar 19, 2014 0.0700 0.0750 0.0700 0.0750 36,000 +0.00(+7.14%)
Mar 17, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Mar 14, 2014 0.0700 0.0700 0.0650 0.0650 28,500 -0.01(-7.14%)
Mar 13, 2014 0.0700 0.0700 0.0700 0.0700 71,900 +0.00(+0.00%)
Mar 12, 2014 0.0850 0.0850 0.0650 0.0700 149,500 -0.01(-17.65%)
Mar 11, 2014 0.0950 0.0950 0.0800 0.0850 183,594 +0.00(+0.00%)
Mar 10, 2014 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Mar 07, 2014 0.0850 0.0850 0.0850 0.0850 2,500 +0.00(+0.00%)
Mar 05, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 04, 2014 0.0950 0.0950 0.0800 0.0850 46,300 -0.01(-15.00%)
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.