Dynacert Inc (TSV: DYA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	0.3400	0.3650	0.3400	0.3650	519,214	+0.02(+7.35%)
Feb 27, 2019	0.3350	0.3400	0.3300	0.3400	64,200	+0.00(+0.00%)
Feb 26, 2019	0.3300	0.3450	0.3250	0.3400	346,659	+0.03(+7.94%)
Feb 25, 2019	0.3200	0.3250	0.3100	0.3150	140,227	+0.01(+1.61%)
Feb 22, 2019	0.3100	0.3150	0.3100	0.3100	83,000	+0.01(+1.64%)
Feb 21, 2019	0.3100	0.3100	0.2900	0.3050	187,428	+0.00(+0.00%)
Feb 20, 2019	0.3200	0.3200	0.3000	0.3050	95,503	-0.02(-4.69%)
Feb 19, 2019	0.3100	0.3300	0.2900	0.3200	569,253	-0.02(-7.25%)
Feb 15, 2019		0.3450	0.3450	0.3450	0	+0.00(+0.00%)
Feb 14, 2019	0.3450	0.3550	0.3400	0.3450	201,809	+0.00(+0.00%)
Feb 13, 2019	0.3200	0.3500	0.3200	0.3450	250,300	+0.03(+9.52%)
Feb 12, 2019	0.3200	0.3250	0.3100	0.3150	90,410	+0.01(+1.61%)
Feb 11, 2019	0.3600	0.3600	0.3100	0.3100	449,403	-0.03(-7.46%)
Feb 08, 2019	0.3750	0.3900	0.3350	0.3350	740,441	-0.04(-10.67%)
Feb 07, 2019	0.3900	0.3950	0.3650	0.3750	325,172	-0.03(-6.25%)
Feb 06, 2019	0.4000	0.4050	0.3900	0.4000	673,261	+0.02(+3.90%)
Feb 05, 2019	0.3550	0.3850	0.3400	0.3850	522,318	+0.04(+13.24%)
Feb 04, 2019	0.3350	0.3400	0.3300	0.3400	330,242	+0.02(+4.62%)
Feb 01, 2019	0.3200	0.3250	0.3100	0.3250	164,029	+0.01(+1.56%)
Jan 31, 2019	0.3250	0.3250	0.3100	0.3200	111,258	+0.00(+0.00%)
Jan 30, 2019	0.3150	0.3200	0.3050	0.3200	146,065	+0.02(+4.92%)
Jan 29, 2019	0.3200	0.3200	0.2900	0.3050	159,291	-0.01(-1.61%)
Jan 28, 2019	0.3150	0.3300	0.3100	0.3100	77,600	+0.01(+1.64%)
Jan 25, 2019	0.2800	0.3050	0.2800	0.3050	314,780	+0.03(+12.96%)
Jan 24, 2019	0.3050	0.3050	0.2700	0.2700	363,494	-0.03(-11.48%)
Jan 23, 2019	0.3050	0.3150	0.3000	0.3050	104,482	+0.01(+1.67%)
Jan 22, 2019	0.3350	0.3400	0.3000	0.3000	532,333	-0.03(-9.09%)
Jan 21, 2019	0.3400	0.3400	0.3300	0.3300	280,543	+0.01(+1.54%)
Jan 18, 2019	0.3250	0.3500	0.3200	0.3250	1,327,127	+0.02(+6.56%)
Jan 17, 2019	0.2650	0.3100	0.2600	0.3050	1,327,026	+0.04(+17.31%)
Jan 16, 2019	0.2250	0.2750	0.2250	0.2600	2,271,906	+0.04(+15.56%)
Jan 15, 2019	0.2050	0.2250	0.2050	0.2250	91,262	+0.02(+7.14%)
Jan 14, 2019	0.2200	0.2200	0.2000	0.2100	223,390	-0.02(-8.70%)
Jan 11, 2019	0.2200	0.2300	0.2100	0.2300	147,850	+0.00(+0.00%)
Jan 10, 2019	0.2200	0.2300	0.2200	0.2300	61,063	+0.02(+9.52%)
Jan 09, 2019	0.2200	0.2200	0.2050	0.2100	28,500	+0.00(+0.00%)
Jan 08, 2019	0.2250	0.2300	0.2050	0.2100	192,455	-0.02(-8.70%)
Jan 07, 2019	0.2100	0.2300	0.2100	0.2300	195,600	+0.02(+6.98%)
Jan 04, 2019	0.2050	0.2150	0.2050	0.2150	86,279	+0.01(+2.38%)
Jan 03, 2019	0.2100	0.2150	0.2050	0.2100	146,632	+0.00(+0.00%)
Jan 02, 2019	0.1850	0.2100	0.1850	0.2100	273,150	+0.02(+13.51%)
Dec 31, 2018		0.1850	0.1850	0.1850	0	-0.01(-5.13%)
Dec 28, 2018	0.2050	0.2050	0.1950	0.1950	114,420	-0.01(-7.14%)
Dec 27, 2018	0.2050	0.2100	0.2000	0.2100	81,790	+0.01(+7.69%)
Dec 24, 2018		0.1950	0.1950	0.1950	0	-0.01(-2.50%)
Dec 21, 2018	0.2050	0.2150	0.2000	0.2000	149,533	-0.01(-4.76%)
Dec 20, 2018	0.2100	0.2150	0.2000	0.2100	195,160	+0.01(+2.44%)
Dec 19, 2018	0.2100	0.2200	0.1950	0.2050	370,990	+0.00(+2.50%)
Dec 18, 2018	0.2050	0.2150	0.2000	0.2000	99,951	-0.01(-6.98%)
Dec 17, 2018	0.2000	0.2250	0.2000	0.2150	303,000	+0.01(+4.88%)
Dec 14, 2018	0.2100	0.2100	0.2000	0.2050	326,775	-0.01(-2.38%)
Dec 13, 2018	0.2000	0.2150	0.2000	0.2100	574,755	+0.01(+7.69%)
Dec 12, 2018	0.1750	0.2000	0.1750	0.1950	201,060	+0.02(+11.43%)
Dec 11, 2018	0.1800	0.1850	0.1700	0.1750	122,050	+0.00(+0.00%)
Dec 10, 2018	0.1800	0.1800	0.1700	0.1750	113,464	-0.02(-7.89%)
Dec 07, 2018	0.1850	0.1900	0.1800	0.1900	50,500	+0.01(+5.56%)
Dec 06, 2018	0.1800	0.1900	0.1800	0.1800	109,550	+0.00(+0.00%)
Dec 05, 2018	0.1950	0.2000	0.1800	0.1800	246,800	-0.01(-5.26%)
Dec 04, 2018	0.2050	0.2050	0.1900	0.1900	143,194	-0.01(-5.00%)

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.