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 31, 2018 0.3450 0.3500 0.3200 0.3300 234,589 -0.02(-5.71%)
May 30, 2018 0.3550 0.3650 0.3500 0.3500 91,650 -0.03(-7.89%)
May 29, 2018 0.3850 0.3850 0.3750 0.3800 58,550 -0.01(-1.30%)
May 28, 2018 0.3800 0.4000 0.3750 0.3850 124,057 -0.01(-1.28%)
May 25, 2018 0.3600 0.3900 0.3400 0.3900 305,374 +0.04(+11.43%)
May 24, 2018 0.3550 0.3700 0.3500 0.3500 8,200 -0.02(-5.41%)
May 23, 2018 0.3850 0.3850 0.3700 0.3700 58,355 -0.02(-3.90%)
May 22, 2018 0.3850 0.3850 0.3800 0.3850 83,479 -0.01(-1.28%)
May 18, 2018 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
May 17, 2018 0.3550 0.3700 0.3500 0.3700 32,260 +0.02(+5.71%)
May 16, 2018 0.3450 0.3550 0.3400 0.3500 121,255 +0.00(+0.00%)
May 15, 2018 0.3550 0.3600 0.3400 0.3500 65,490 +0.00(+0.00%)
May 14, 2018 0.3750 0.3750 0.3500 0.3500 97,386 -0.01(-2.78%)
May 11, 2018 0.3700 0.3750 0.3600 0.3600 296,350 +0.00(+0.00%)
May 10, 2018 0.3900 0.3900 0.3600 0.3600 167,100 -0.03(-7.69%)
May 09, 2018 0.3900 0.3900 0.3700 0.3900 46,375 +0.02(+5.41%)
May 08, 2018 0.3850 0.3900 0.3700 0.3700 254,177 -0.03(-7.50%)
May 07, 2018 0.4050 0.4050 0.3900 0.4000 92,000 +0.02(+3.90%)
May 04, 2018 0.3900 0.3950 0.3800 0.3850 85,436 -0.01(-2.53%)
May 03, 2018 0.3800 0.4000 0.3800 0.3950 108,795 +0.01(+1.28%)
May 02, 2018 0.3950 0.4000 0.3800 0.3900 229,495 -0.01(-2.50%)
May 01, 2018 0.4100 0.4150 0.4000 0.4000 115,973 -0.01(-3.61%)
Apr 30, 2018 0.4150 0.4150 0.4150 0.4150 18,450 -0.01(-1.19%)
Apr 26, 2018 0.4200 0.4200 0.4200 0 +0.02(+6.33%)
Apr 25, 2018 0.4200 0.4200 0.3950 0.3950 166,660 -0.02(-4.82%)
Apr 24, 2018 0.4350 0.4400 0.4150 0.4150 189,049 -0.02(-4.60%)
Apr 23, 2018 0.4600 0.4600 0.4350 0.4350 93,711 -0.01(-1.14%)
Apr 20, 2018 0.4400 0.4500 0.4400 0.4400 147,993 +0.00(+0.00%)
Apr 19, 2018 0.4400 0.4450 0.4250 0.4400 350,141 -0.01(-1.12%)
Apr 18, 2018 0.4450 0.4450 0.4350 0.4450 60,880 +0.00(+0.00%)
Apr 17, 2018 0.4350 0.4600 0.4300 0.4450 206,369 +0.02(+3.49%)
Apr 16, 2018 0.4250 0.4300 0.4100 0.4300 89,135 +0.01(+1.18%)
Apr 13, 2018 0.4100 0.4250 0.4100 0.4250 193,300 +0.01(+1.19%)
Apr 12, 2018 0.4250 0.4250 0.4200 0.4200 95,095 +0.00(+0.00%)
Apr 11, 2018 0.4300 0.4300 0.4100 0.4200 67,239 -0.01(-1.18%)
Apr 10, 2018 0.4300 0.4300 0.4250 0.4250 23,250 +0.00(+0.00%)
Apr 09, 2018 0.4200 0.4350 0.4200 0.4250 142,615 +0.00(+0.00%)
Apr 06, 2018 0.4350 0.4400 0.4150 0.4250 108,060 -0.01(-2.30%)
Apr 05, 2018 0.4250 0.4500 0.4250 0.4350 403,470 +0.02(+3.57%)
Apr 04, 2018 0.4250 0.4250 0.4100 0.4200 234,680 +0.00(+0.00%)
Apr 03, 2018 0.4300 0.4400 0.4100 0.4200 145,061 +0.00(+0.00%)
Apr 02, 2018 0.4100 0.4800 0.4100 0.4200 746,505 +0.01(+2.44%)
Mar 29, 2018 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Mar 28, 2018 0.4100 0.4150 0.4100 0.4100 264,620 -0.01(-2.38%)
Mar 27, 2018 0.4100 0.4200 0.4100 0.4200 335,064 +0.00(+0.00%)
Mar 26, 2018 0.3900 0.4250 0.3800 0.4200 279,922 +0.03(+7.69%)
Mar 23, 2018 0.4250 0.4250 0.3900 0.3900 378,878 -0.02(-6.02%)
Mar 22, 2018 0.4000 0.4300 0.4000 0.4150 263,293 +0.02(+6.41%)
Mar 21, 2018 0.3950 0.4000 0.3800 0.3900 302,075 +0.00(+0.00%)
Mar 20, 2018 0.3850 0.3950 0.3800 0.3900 87,550 +0.01(+2.63%)
Mar 19, 2018 0.3900 0.3950 0.3800 0.3800 122,010 +0.00(+0.00%)
Mar 16, 2018 0.3700 0.3900 0.3700 0.3800 129,500 +0.02(+4.11%)
Mar 15, 2018 0.3700 0.3800 0.3650 0.3650 133,670 +0.01(+1.39%)
Mar 14, 2018 0.3650 0.3650 0.3600 0.3600 25,512 +0.01(+1.41%)
Mar 13, 2018 0.3650 0.3700 0.3450 0.3550 124,052 -0.02(-5.33%)
Mar 12, 2018 0.3800 0.3800 0.3700 0.3750 67,700 +0.01(+1.35%)
Mar 09, 2018 0.3600 0.3700 0.3600 0.3700 61,014 -0.01(-1.33%)
Mar 08, 2018 0.3500 0.3750 0.3500 0.3750 78,220 +0.03(+7.14%)
Mar 07, 2018 0.3700 0.3700 0.3500 0.3500 47,884 -0.02(-4.11%)
Mar 06, 2018 0.3800 0.3850 0.3450 0.3650 181,395 -0.01(-1.35%)
Mar 05, 2018 0.3550 0.3850 0.3550 0.3700 231,324 +0.02(+5.71%)
Mar 02, 2018 0.3550 0.3550 0.3300 0.3500 178,213 +0.01(+2.94%)
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.