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 (%)
Jun 30, 2015 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jun 29, 2015 0.0800 0.0900 0.0800 0.0900 26,500 +0.00(+5.88%)
Jun 26, 2015 0.0900 0.0900 0.0850 0.0850 37,000 -0.01(-10.53%)
Jun 24, 2015 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jun 23, 2015 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-10.00%)
Jun 22, 2015 0.0950 0.1000 0.0950 0.1000 6,000 +0.01(+11.11%)
Jun 19, 2015 0.0950 0.0950 0.0900 0.0900 22,050 +0.00(+0.00%)
Jun 18, 2015 0.0900 0.0900 0.0900 0.0900 14,000 -0.01(-5.26%)
Jun 17, 2015 0.0900 0.1000 0.0850 0.0950 29,000 -0.01(-5.00%)
Jun 15, 2015 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jun 12, 2015 0.0900 0.0900 0.0900 0.0900 38,000 +0.00(+0.00%)
Jun 11, 2015 0.0900 0.0900 0.0850 0.0900 178,999 +0.00(+0.00%)
Jun 10, 2015 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Jun 09, 2015 0.1000 0.1000 0.0900 0.0900 16,000 +0.00(+0.00%)
Jun 08, 2015 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-5.26%)
Jun 05, 2015 0.0950 0.0950 0.0950 0.0950 40,000 -0.01(-5.00%)
Jun 04, 2015 0.0950 0.1000 0.0950 0.1000 47,900 +0.00(+0.00%)
Jun 03, 2015 0.0800 0.1050 0.0800 0.1000 226,000 +0.01(+17.65%)
Jun 02, 2015 0.0850 0.0850 0.0850 0.0850 55,118 +0.01(+13.33%)
Jun 01, 2015 0.0750 0.0800 0.0700 0.0750 214,181 +0.00(+7.14%)
May 29, 2015 0.0750 0.0750 0.0650 0.0700 330,550 -0.00(-6.67%)
May 28, 2015 0.0800 0.0850 0.0750 0.0750 59,800 -0.01(-6.25%)
May 27, 2015 0.0950 0.0950 0.0750 0.0800 238,000 -0.01(-15.79%)
May 26, 2015 0.0950 0.0950 0.0950 0.0950 15,000 +0.00(+0.00%)
May 21, 2015 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 20, 2015 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
May 19, 2015 0.1050 0.1050 0.1000 0.1000 77,500 -0.00(-4.76%)
May 15, 2015 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
May 14, 2015 0.0950 0.0950 0.0900 0.0950 48,500 +0.00(+0.00%)
May 13, 2015 0.1000 0.1000 0.0900 0.0950 51,650 -0.01(-5.00%)
May 12, 2015 0.1000 0.1000 0.1000 0.1000 74,000 +0.00(+0.00%)
May 11, 2015 0.1000 0.1050 0.1000 0.1000 83,700 +0.00(+0.00%)
May 08, 2015 0.1050 0.1050 0.1000 0.1000 85,000 -0.00(-4.76%)
May 07, 2015 0.1050 0.1050 0.1050 0.1050 3,800 -0.01(-4.55%)
May 06, 2015 0.1000 0.1100 0.1000 0.1100 87,000 +0.01(+4.76%)
May 05, 2015 0.1050 0.1050 0.1000 0.1050 52,000 -0.01(-4.55%)
May 04, 2015 0.0950 0.1100 0.0950 0.1100 63,500 +0.00(+0.00%)
May 01, 2015 0.1000 0.1150 0.0900 0.1100 331,000 -0.01(-4.35%)
Apr 29, 2015 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Apr 28, 2015 0.1050 0.1200 0.1050 0.1050 56,500 -0.01(-4.55%)
Apr 27, 2015 0.1100 0.1100 0.1100 0.1100 11,500 +0.00(+0.00%)
Apr 24, 2015 0.1150 0.1200 0.1100 0.1100 156,500 +0.00(+0.00%)
Apr 23, 2015 0.1100 0.1150 0.1100 0.1100 210,500 +0.01(+4.76%)
Apr 22, 2015 0.1050 0.1050 0.1050 0.1050 15,500 -0.01(-4.55%)
Apr 21, 2015 0.1250 0.1250 0.1100 0.1100 11,000 +0.00(+0.00%)
Apr 20, 2015 0.1100 0.1100 0.1100 0.1100 11,000 -0.02(-15.38%)
Apr 17, 2015 0.1100 0.1300 0.1100 0.1300 6,050 +0.00(+0.00%)
Apr 16, 2015 0.1100 0.1300 0.1100 0.1300 3,000 +0.02(+18.18%)
Apr 15, 2015 0.1150 0.1150 0.1100 0.1100 122,000 -0.01(-8.33%)
Apr 14, 2015 0.1200 0.1200 0.1200 0.1200 1,500 +0.01(+14.29%)
Apr 13, 2015 0.1300 0.1300 0.1050 0.1050 89,000 -0.03(-19.23%)
Apr 09, 2015 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Apr 06, 2015 0.1350 0.1350 0.1350 300 +0.01(+8.00%)
Apr 02, 2015 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
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.