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 (%)
Oct 31, 2016 0.4200 0.4750 0.4100 0.4550 6,062,746 +0.05(+12.35%)
Oct 28, 2016 0.3700 0.4400 0.3550 0.4050 6,466,417 +0.08(+22.73%)
Oct 27, 2016 0.3600 0.3600 0.3250 0.3300 3,336,283 -0.03(-8.33%)
Oct 26, 2016 0.3800 0.4100 0.3200 0.3600 5,626,984 -0.04(-10.00%)
Oct 25, 2016 0.3800 0.4300 0.3800 0.4000 1,948,045 -0.04(-9.09%)
Oct 24, 2016 0.4700 0.4850 0.3500 0.4400 6,521,354 -0.03(-6.38%)
Oct 21, 2016 0.4300 0.5400 0.4300 0.4700 8,480,769 +0.02(+4.44%)
Oct 20, 2016 0.5000 0.5700 0.2350 0.4500 31,090,572 -0.20(-30.77%)
Oct 19, 2016 0.8000 0.8200 0.5300 0.6500 5,125,486 -0.15(-18.75%)
Oct 18, 2016 0.8200 0.8200 0.7900 0.8000 1,851,456 -0.01(-1.23%)
Oct 17, 2016 0.8100 0.8500 0.8000 0.8100 1,315,799 +0.00(+0.00%)
Oct 14, 2016 0.8000 0.8300 0.7900 0.8100 2,650,102 +0.01(+1.25%)
Oct 13, 2016 0.7600 0.8200 0.7400 0.8000 2,655,193 +0.05(+6.67%)
Oct 12, 2016 0.7800 0.8100 0.7400 0.7500 1,749,015 -0.04(-5.06%)
Oct 11, 2016 0.8600 0.8900 0.7800 0.7900 2,704,201 -0.06(-7.06%)
Oct 07, 2016 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
Oct 06, 2016 0.7600 0.9400 0.6900 0.8400 8,000,461 +0.17(+25.37%)
Oct 05, 2016 0.3750 0.6700 0.3650 0.6700 6,310,572 +0.30(+81.08%)
Oct 04, 2016 0.3100 0.4150 0.3050 0.3700 7,460,128 +0.08(+25.42%)
Oct 03, 2016 0.2450 0.2950 0.2400 0.2950 3,911,295 +0.06(+25.53%)
Sep 30, 2016 0.2350 0.2400 0.2150 0.2350 3,332,910 +0.02(+11.90%)
Sep 29, 2016 0.1600 0.2100 0.1600 0.2100 2,908,593 +0.05(+31.25%)
Sep 28, 2016 0.1450 0.1600 0.1450 0.1600 577,403 +0.01(+3.23%)
Sep 27, 2016 0.1600 0.1600 0.1400 0.1550 849,786 -0.01(-3.13%)
Sep 26, 2016 0.1600 0.1650 0.1550 0.1600 497,918 -0.01(-3.03%)
Sep 23, 2016 0.1700 0.1700 0.1600 0.1650 543,500 +0.00(+0.00%)
Sep 22, 2016 0.1650 0.1750 0.1600 0.1650 1,581,420 +0.00(+0.00%)
Sep 21, 2016 0.1700 0.1700 0.1550 0.1650 912,582 +0.00(+0.00%)
Sep 20, 2016 0.1600 0.1750 0.1550 0.1650 1,125,310 +0.01(+6.45%)
Sep 19, 2016 0.1500 0.1600 0.1500 0.1550 944,058 -0.01(-3.13%)
Sep 16, 2016 0.1650 0.1650 0.1500 0.1600 898,156 -0.01(-3.03%)
Sep 15, 2016 0.1600 0.1650 0.1550 0.1650 503,882 +0.01(+6.45%)
Sep 14, 2016 0.1550 0.1600 0.1500 0.1550 404,603 +0.00(+0.00%)
Sep 13, 2016 0.1650 0.1650 0.1500 0.1550 720,026 -0.02(-8.82%)
Sep 12, 2016 0.1450 0.1700 0.1400 0.1700 2,100,358 +0.03(+21.43%)
Sep 09, 2016 0.1550 0.1600 0.1350 0.1400 1,757,905 -0.02(-15.15%)
Sep 08, 2016 0.1700 0.1850 0.1550 0.1650 2,777,992 -0.01(-8.33%)
Sep 07, 2016 0.1550 0.1900 0.1550 0.1800 4,301,771 +0.04(+28.57%)
Sep 06, 2016 0.1400 0.1550 0.1350 0.1400 4,383,177 +0.02(+12.00%)
Sep 02, 2016 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Sep 01, 2016 0.0900 0.1050 0.0900 0.1000 1,502,493 +0.01(+11.11%)
Aug 31, 2016 0.0900 0.0900 0.0850 0.0900 374,889 +0.00(+0.00%)
Aug 30, 2016 0.0900 0.0900 0.0850 0.0900 235,444 +0.00(+0.00%)
Aug 29, 2016 0.0800 0.0900 0.0800 0.0900 622,552 +0.01(+12.50%)
Aug 26, 2016 0.0900 0.0900 0.0800 0.0800 1,974,900 -0.01(-11.11%)
Aug 25, 2016 0.0800 0.0900 0.0800 0.0900 768,825 +0.01(+12.50%)
Aug 24, 2016 0.0800 0.0800 0.0800 0.0800 199,662 -0.01(-5.88%)
Aug 23, 2016 0.0850 0.0850 0.0800 0.0850 251,000 +0.00(+0.00%)
Aug 22, 2016 0.0850 0.0850 0.0850 0.0850 101,000 +0.00(+0.00%)
Aug 19, 2016 0.0800 0.0850 0.0800 0.0850 149,500 +0.00(+0.00%)
Aug 18, 2016 0.0800 0.0850 0.0800 0.0850 33,000 +0.01(+6.25%)
Aug 17, 2016 0.0850 0.0850 0.0800 0.0800 238,000 -0.01(-5.88%)
Aug 16, 2016 0.0850 0.0850 0.0800 0.0850 73,500 +0.00(+0.00%)
Aug 15, 2016 0.0850 0.0900 0.0850 0.0850 187,750 +0.01(+6.25%)
Aug 12, 2016 0.0850 0.0850 0.0800 0.0800 567,500 -0.01(-5.88%)
Aug 11, 2016 0.0850 0.0850 0.0800 0.0850 400,175 +0.00(+0.00%)
Aug 10, 2016 0.0850 0.0900 0.0850 0.0850 267,500 +0.00(+0.00%)
Aug 09, 2016 0.0850 0.0850 0.0800 0.0850 20,000 +0.01(+6.25%)
Aug 08, 2016 0.0850 0.0850 0.0800 0.0800 200,500 -0.01(-11.11%)
Aug 05, 2016 0.0850 0.0900 0.0850 0.0900 97,000 +0.00(+5.88%)
Aug 04, 2016 0.0850 0.0850 0.0800 0.0850 129,000 +0.01(+6.25%)
Aug 03, 2016 0.0800 0.0850 0.0800 0.0800 193,000 +0.01(+6.67%)
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.