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, 2019 0.5900 0.6100 0.5400 0.5700 657,154 -0.04(-6.56%)
Sep 27, 2019 0.6300 0.6400 0.6000 0.6100 514,995 -0.01(-1.61%)
Sep 26, 2019 0.6500 0.6500 0.6000 0.6200 1,441,145 -0.04(-6.06%)
Sep 25, 2019 0.6200 0.6800 0.6200 0.6600 1,335,955 +0.04(+6.45%)
Sep 24, 2019 0.6200 0.6400 0.6000 0.6200 1,950,197 +0.03(+5.08%)
Sep 23, 2019 0.5600 0.6000 0.5600 0.5900 1,394,573 +0.05(+9.26%)
Sep 20, 2019 0.5200 0.5400 0.5200 0.5400 659,866 +0.01(+1.89%)
Sep 19, 2019 0.5200 0.5300 0.5100 0.5300 369,737 +0.02(+3.92%)
Sep 18, 2019 0.4900 0.5100 0.4900 0.5100 148,102 +0.02(+4.08%)
Sep 17, 2019 0.5000 0.5200 0.4900 0.4900 110,800 -0.02(-3.92%)
Sep 16, 2019 0.5100 0.5300 0.4900 0.5100 388,037 +0.02(+3.03%)
Sep 13, 2019 0.4750 0.4950 0.4700 0.4950 391,675 +0.02(+4.21%)
Sep 12, 2019 0.4850 0.4850 0.4650 0.4750 168,080 +0.01(+2.15%)
Sep 11, 2019 0.4750 0.4850 0.4650 0.4650 474,579 -0.00(-1.06%)
Sep 10, 2019 0.4500 0.4700 0.4400 0.4700 191,473 +0.03(+6.82%)
Sep 09, 2019 0.4650 0.4700 0.4400 0.4400 415,889 -0.02(-3.30%)
Sep 06, 2019 0.4650 0.4750 0.4550 0.4550 428,588 +0.00(+0.00%)
Sep 05, 2019 0.4850 0.4850 0.4550 0.4550 381,800 -0.03(-6.19%)
Sep 04, 2019 0.4850 0.4850 0.4650 0.4850 637,691 +0.00(+0.00%)
Sep 03, 2019 0.4900 0.5000 0.4750 0.4850 396,319 -0.01(-1.02%)
Aug 30, 2019 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Aug 29, 2019 0.5000 0.5000 0.4850 0.5000 319,845 +0.02(+3.09%)
Aug 28, 2019 0.5200 0.5200 0.4750 0.4850 604,450 -0.03(-4.90%)
Aug 27, 2019 0.5100 0.5100 0.4800 0.5100 751,013 +0.02(+4.08%)
Aug 26, 2019 0.5800 0.6100 0.4500 0.4900 4,317,992 +0.07(+15.29%)
Aug 23, 2019 0.4450 0.4600 0.4200 0.4250 291,200 -0.03(-6.59%)
Aug 22, 2019 0.4900 0.4900 0.4450 0.4550 213,153 -0.02(-4.21%)
Aug 21, 2019 0.4850 0.4850 0.4550 0.4750 365,080 +0.01(+1.06%)
Aug 20, 2019 0.4700 0.4800 0.4450 0.4700 755,436 +0.05(+11.90%)
Aug 19, 2019 0.4000 0.4200 0.4000 0.4200 193,320 +0.03(+9.09%)
Aug 16, 2019 0.3750 0.3900 0.3600 0.3850 383,343 +0.02(+5.48%)
Aug 15, 2019 0.3900 0.3950 0.3600 0.3650 499,662 -0.05(-12.05%)
Aug 14, 2019 0.4100 0.4200 0.4000 0.4150 192,350 -0.01(-1.19%)
Aug 13, 2019 0.4150 0.4200 0.3800 0.4200 446,716 +0.00(+0.00%)
Aug 12, 2019 0.4400 0.4550 0.3900 0.4200 652,016 -0.03(-6.67%)
Aug 09, 2019 0.4450 0.4500 0.4350 0.4500 88,282 -0.01(-1.10%)
Aug 08, 2019 0.4400 0.4600 0.4400 0.4550 151,150 +0.01(+1.11%)
Aug 07, 2019 0.4650 0.4650 0.3800 0.4500 464,681 -0.02(-3.23%)
Aug 06, 2019 0.4700 0.4900 0.4550 0.4650 599,464 -0.02(-5.10%)
Aug 02, 2019 0.4900 0.4900 0.4900 0 +0.02(+4.26%)
Aug 01, 2019 0.4650 0.4850 0.4550 0.4700 149,750 +0.00(+0.00%)
Jul 31, 2019 0.4800 0.4800 0.4600 0.4700 243,279 -0.02(-3.09%)
Jul 30, 2019 0.5000 0.5000 0.4850 0.4850 173,017 -0.03(-4.90%)
Jul 29, 2019 0.4850 0.5100 0.4700 0.5100 436,316 +0.02(+4.08%)
Jul 26, 2019 0.4750 0.4900 0.4550 0.4900 547,077 +0.01(+2.08%)
Jul 25, 2019 0.4950 0.4950 0.4450 0.4800 1,328,744 +0.00(+0.00%)
Jul 24, 2019 0.4900 0.4900 0.4650 0.4800 411,954 -0.02(-4.00%)
Jul 23, 2019 0.5400 0.5400 0.4650 0.5000 1,783,967 +0.00(+0.00%)
Jul 22, 2019 0.5000 0.5200 0.4900 0.5000 775,227 +0.03(+5.26%)
Jul 19, 2019 0.4450 0.4900 0.4450 0.4750 799,895 +0.02(+5.56%)
Jul 18, 2019 0.4350 0.4600 0.4300 0.4500 1,643,603 +0.02(+4.65%)
Jul 17, 2019 0.4300 0.4300 0.4250 0.4300 835,674 +0.00(+0.00%)
Jul 16, 2019 0.4200 0.4300 0.4200 0.4300 258,456 +0.02(+3.61%)
Jul 15, 2019 0.4050 0.4150 0.4000 0.4150 595,464 +0.00(+0.00%)
Jul 12, 2019 0.4050 0.4150 0.4000 0.4150 977,875 -0.02(-3.49%)
Jul 11, 2019 0.4100 0.4400 0.3850 0.4300 2,818,384 -0.03(-6.52%)
Jul 10, 2019 0.4800 0.5200 0.4150 0.4600 6,521,210 +0.03(+6.98%)
Jul 09, 2019 0.3650 0.4400 0.3500 0.4300 7,935,275 +0.15(+53.57%)
Jul 08, 2019 0.2800 0.2850 0.2700 0.2800 199,037 +0.02(+7.69%)
Jul 05, 2019 0.3000 0.3050 0.2600 0.2600 232,332 -0.03(-10.34%)
Jul 04, 2019 0.2850 0.2950 0.2600 0.2900 216,993 +0.00(+0.00%)
Jul 03, 2019 0.2750 0.2900 0.2750 0.2900 151,702 +0.02(+7.41%)
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.