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 28, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 27, 2019 0.2400 0.2500 0.2350 0.2500 135,818 +0.02(+11.11%)
Jun 26, 2019 0.2350 0.2350 0.2250 0.2250 94,867 -0.01(-2.17%)
Jun 25, 2019 0.2550 0.2550 0.2200 0.2300 173,283 -0.02(-9.80%)
Jun 24, 2019 0.2550 0.2550 0.2500 0.2550 20,999 +0.02(+6.25%)
Jun 21, 2019 0.2500 0.2500 0.2400 0.2400 23,000 -0.02(-5.88%)
Jun 20, 2019 0.2500 0.2700 0.2500 0.2550 102,035 +0.01(+4.08%)
Jun 19, 2019 0.2300 0.2450 0.2300 0.2450 19,770 +0.02(+8.89%)
Jun 18, 2019 0.2300 0.2300 0.2250 0.2250 14,625 +0.00(+0.00%)
Jun 17, 2019 0.2400 0.2400 0.2250 0.2250 88,444 -0.01(-6.25%)
Jun 14, 2019 0.2400 0.2600 0.2400 0.2400 35,500 -0.01(-2.04%)
Jun 13, 2019 0.2500 0.2500 0.2200 0.2450 139,330 -0.01(-2.00%)
Jun 12, 2019 0.2850 0.2850 0.2500 0.2500 74,312 +0.00(+0.00%)
Jun 11, 2019 0.2750 0.2800 0.2500 0.2500 125,688 -0.01(-3.85%)
Jun 10, 2019 0.2700 0.2850 0.2600 0.2600 369,954 -0.01(-3.70%)
Jun 07, 2019 0.2700 0.3000 0.2700 0.2700 70,791 -0.01(-3.57%)
Jun 06, 2019 0.2950 0.2950 0.2800 0.2800 46,482 -0.01(-3.45%)
Jun 05, 2019 0.2850 0.2900 0.2850 0.2900 24,900 +0.01(+3.57%)
Jun 04, 2019 0.3000 0.3100 0.2600 0.2800 329,529 -0.02(-6.67%)
Jun 03, 2019 0.3150 0.3200 0.3000 0.3000 154,895 -0.03(-7.69%)
May 31, 2019 0.3150 0.3250 0.3150 0.3250 43,685 +0.01(+3.17%)
May 30, 2019 0.3200 0.3200 0.3150 0.3150 35,500 -0.02(-4.55%)
May 29, 2019 0.3250 0.3300 0.3200 0.3300 160,000 +0.01(+3.13%)
May 28, 2019 0.3250 0.3300 0.3200 0.3200 134,700 -0.01(-1.54%)
May 27, 2019 0.3250 0.3250 0.3200 0.3250 24,000 -0.01(-1.52%)
May 24, 2019 0.3200 0.3300 0.3150 0.3300 170,130 +0.02(+4.76%)
May 23, 2019 0.3250 0.3300 0.3150 0.3150 101,780 -0.01(-1.56%)
May 22, 2019 0.3200 0.3300 0.3150 0.3200 143,600 -0.01(-1.54%)
May 21, 2019 0.3350 0.3350 0.3200 0.3250 177,397 -0.01(-2.99%)
May 17, 2019 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
May 16, 2019 0.3250 0.3300 0.3200 0.3300 201,000 +0.00(+0.00%)
May 15, 2019 0.3300 0.3300 0.3250 0.3300 76,114 +0.00(+0.00%)
May 14, 2019 0.3200 0.3400 0.3200 0.3300 83,407 +0.01(+3.13%)
May 13, 2019 0.3300 0.3300 0.3200 0.3200 61,600 +0.00(+0.00%)
May 10, 2019 0.3300 0.3350 0.3200 0.3200 116,700 +0.00(+0.00%)
May 09, 2019 0.3300 0.3350 0.3150 0.3200 99,680 -0.02(-5.88%)
May 08, 2019 0.3250 0.3400 0.3150 0.3400 196,958 +0.01(+1.49%)
May 07, 2019 0.3350 0.3450 0.3200 0.3350 385,915 +0.01(+1.52%)
May 06, 2019 0.3300 0.3300 0.3200 0.3300 53,800 +0.02(+4.76%)
May 03, 2019 0.3150 0.3250 0.3150 0.3150 162,485 -0.01(-1.56%)
May 02, 2019 0.3150 0.3350 0.3100 0.3200 162,630 +0.02(+4.92%)
May 01, 2019 0.3050 0.3050 0.3000 0.3050 73,000 +0.01(+1.67%)
Apr 30, 2019 0.3250 0.3250 0.3000 0.3000 40,630 -0.01(-3.23%)
Apr 29, 2019 0.3250 0.3250 0.3000 0.3100 100,625 -0.01(-1.59%)
Apr 26, 2019 0.3300 0.3300 0.3050 0.3150 134,935 -0.02(-4.55%)
Apr 25, 2019 0.3350 0.3400 0.3200 0.3300 129,229 -0.01(-1.49%)
Apr 24, 2019 0.3400 0.3450 0.3300 0.3350 395,029 +0.01(+1.52%)
Apr 23, 2019 0.2850 0.3500 0.2800 0.3300 807,875 +0.04(+13.79%)
Apr 22, 2019 0.3000 0.3000 0.2800 0.2900 144,700 -0.01(-1.69%)
Apr 18, 2019 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Apr 17, 2019 0.2950 0.3000 0.2850 0.3000 131,697 +0.01(+3.45%)
Apr 16, 2019 0.3200 0.3200 0.2800 0.2900 224,930 -0.03(-7.94%)
Apr 15, 2019 0.3250 0.3250 0.3150 0.3150 247,555 +0.00(+0.00%)
Apr 12, 2019 0.3300 0.3300 0.3150 0.3150 257,096 -0.01(-3.08%)
Apr 11, 2019 0.3200 0.3400 0.3200 0.3250 401,400 +0.01(+1.56%)
Apr 10, 2019 0.3200 0.3200 0.3150 0.3200 200,368 +0.00(+0.00%)
Apr 09, 2019 0.3150 0.3200 0.3150 0.3200 77,330 +0.01(+1.59%)
Apr 08, 2019 0.3250 0.3250 0.3150 0.3150 248,270 -0.01(-1.56%)
Apr 05, 2019 0.3300 0.3400 0.3200 0.3200 291,165 +0.00(+0.00%)
Apr 04, 2019 0.3400 0.3400 0.3150 0.3200 135,093 -0.01(-3.03%)
Apr 03, 2019 0.3350 0.3350 0.3300 0.3300 27,500 -0.01(-2.94%)
Apr 02, 2019 0.3400 0.3400 0.3350 0.3400 102,795 +0.01(+1.49%)
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.