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 29, 2020 0.8200 0.8200 0.7800 0.7900 482,985 -0.05(-5.95%)
May 28, 2020 0.8500 0.8700 0.7800 0.8400 923,917 -0.01(-1.18%)
May 27, 2020 0.9400 0.9400 0.8200 0.8500 1,360,937 +0.00(+0.00%)
May 26, 2020 0.7500 0.8700 0.7500 0.8500 1,223,332 +0.10(+13.33%)
May 25, 2020 0.7200 0.7500 0.7200 0.7500 479,835 +0.03(+4.17%)
May 22, 2020 0.7000 0.7200 0.6900 0.7200 433,596 +0.03(+4.35%)
May 21, 2020 0.6900 0.7000 0.6800 0.6900 354,585 +0.00(+0.00%)
May 20, 2020 0.7000 0.7000 0.6700 0.6900 731,662 +0.02(+2.99%)
May 19, 2020 0.6900 0.7000 0.6700 0.6700 1,003,491 +0.02(+3.08%)
May 15, 2020 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
May 14, 2020 0.6800 0.7000 0.6200 0.6200 1,352,584 -0.02(-3.13%)
May 13, 2020 0.6900 0.6900 0.6200 0.6400 873,429 -0.04(-5.88%)
May 12, 2020 0.7100 0.7400 0.6800 0.6800 1,753,900 +0.00(+0.00%)
May 11, 2020 0.6700 0.7700 0.6700 0.6800 3,487,183 +0.08(+13.33%)
May 08, 2020 0.6200 0.6200 0.6000 0.6000 403,685 +0.00(+0.00%)
May 07, 2020 0.6000 0.6200 0.6000 0.6000 299,023 -0.02(-3.23%)
May 06, 2020 0.6100 0.6200 0.5800 0.6200 494,681 +0.01(+1.64%)
May 05, 2020 0.6300 0.6300 0.6100 0.6100 378,041 +0.00(+0.00%)
May 04, 2020 0.6200 0.6200 0.6000 0.6100 362,822 -0.03(-4.69%)
May 01, 2020 0.6000 0.6400 0.5900 0.6400 758,476 +0.03(+4.92%)
Apr 30, 2020 0.6100 0.6300 0.5700 0.6100 1,455,658 -0.02(-3.17%)
Apr 29, 2020 0.6400 0.6500 0.6200 0.6300 817,091 +0.02(+3.28%)
Apr 28, 2020 0.6400 0.6500 0.6100 0.6100 470,695 -0.03(-4.69%)
Apr 27, 2020 0.6500 0.6700 0.6300 0.6400 625,906 +0.00(+0.00%)
Apr 24, 2020 0.6500 0.6500 0.6200 0.6400 226,822 -0.02(-3.03%)
Apr 23, 2020 0.6600 0.6600 0.6400 0.6600 174,204 +0.01(+1.54%)
Apr 22, 2020 0.6400 0.6600 0.6400 0.6500 191,551 +0.01(+1.56%)
Apr 21, 2020 0.6300 0.6500 0.6100 0.6400 277,338 +0.02(+3.23%)
Apr 20, 2020 0.6700 0.6700 0.6100 0.6200 1,034,458 -0.06(-8.82%)
Apr 17, 2020 0.6600 0.7000 0.6600 0.6800 897,750 +0.04(+6.25%)
Apr 16, 2020 0.6500 0.6500 0.6300 0.6400 312,495 +0.01(+1.59%)
Apr 15, 2020 0.6600 0.6600 0.6300 0.6300 486,041 -0.02(-3.08%)
Apr 14, 2020 0.6400 0.6700 0.6300 0.6500 894,634 +0.04(+6.56%)
Apr 13, 2020 0.6000 0.6100 0.5700 0.6100 363,904 +0.00(+0.00%)
Apr 09, 2020 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
Apr 08, 2020 0.5800 0.6000 0.5700 0.5800 401,337 +0.02(+3.57%)
Apr 07, 2020 0.5800 0.6100 0.5600 0.5600 1,229,925 +0.01(+1.82%)
Apr 06, 2020 0.5400 0.5700 0.5100 0.5500 948,675 +0.03(+5.77%)
Apr 03, 2020 0.5200 0.5200 0.4900 0.5200 538,512 +0.03(+6.12%)
Apr 02, 2020 0.5100 0.5200 0.4900 0.4900 389,383 +0.00(+0.00%)
Apr 01, 2020 0.5100 0.5200 0.4900 0.4900 1,218,436 +0.02(+3.16%)
Mar 31, 2020 0.5400 0.5600 0.4700 0.4750 1,695,964 -0.06(-10.38%)
Mar 30, 2020 0.5500 0.5500 0.5300 0.5300 1,214,480 -0.03(-5.36%)
Mar 27, 2020 0.5300 0.5700 0.5000 0.5600 729,366 +0.01(+1.82%)
Mar 26, 2020 0.6000 0.6400 0.5300 0.5500 1,438,783 -0.05(-8.33%)
Mar 25, 2020 0.5000 0.6000 0.4950 0.6000 2,026,814 +0.13(+29.03%)
Mar 24, 2020 0.4650 0.4850 0.4500 0.4650 1,088,841 +0.05(+10.71%)
Mar 23, 2020 0.4500 0.4500 0.4000 0.4200 1,294,208 -0.03(-5.62%)
Mar 20, 2020 0.4550 0.4700 0.4150 0.4450 1,377,041 +0.03(+5.95%)
Mar 19, 2020 0.3750 0.4300 0.3500 0.4200 2,490,375 +0.08(+23.53%)
Mar 18, 2020 0.3900 0.4100 0.3250 0.3400 2,426,548 -0.07(-18.07%)
Mar 17, 2020 0.4550 0.4650 0.3950 0.4150 1,988,896 -0.02(-3.49%)
Mar 16, 2020 0.4550 0.5000 0.4200 0.4300 3,749,642 -0.12(-21.82%)
Mar 13, 2020 0.6200 0.6300 0.5300 0.5500 2,198,504 +0.00(+0.00%)
Mar 12, 2020 0.5300 0.6100 0.5300 0.5500 2,312,358 -0.12(-17.91%)
Mar 11, 2020 0.7500 0.7600 0.6300 0.6700 1,895,095 -0.13(-16.25%)
Mar 10, 2020 0.7500 0.8200 0.7200 0.8000 2,230,008 +0.11(+15.94%)
Mar 09, 2020 0.7800 0.7800 0.6700 0.6900 2,132,417 -0.18(-20.69%)
Mar 06, 2020 0.8700 0.8800 0.8200 0.8700 1,472,545 -0.04(-4.40%)
Mar 05, 2020 0.9100 0.9100 0.8800 0.9100 926,386 -0.04(-4.21%)
Mar 04, 2020 0.9400 0.9500 0.8900 0.9500 1,125,924 +0.04(+4.40%)
Mar 03, 2020 0.9700 1.000 0.8800 0.9100 2,260,879 -0.02(-2.15%)
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.