Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynacert Inc (TSX: DYA )

0.1450 -0.0050 (-3.33%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 2024 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 (%)
Aug 31, 2022 0.2600 0.3000 0.2600 0.2800 283,706 +0.01(+3.70%)
Aug 30, 2022 0.2650 0.2900 0.2575 0.2700 864,334 +0.02(+8.00%)
Aug 29, 2022 0.2150 0.2500 0.2150 0.2500 481,595 +0.03(+13.64%)
Aug 26, 2022 0.2500 0.2500 0.2100 0.2200 1,351,651 -0.07(-24.14%)
Aug 25, 2022 0.3250 0.3300 0.2800 0.2900 1,960,153 -0.02(-4.92%)
Aug 24, 2022 0.2500 0.3150 0.2500 0.3050 2,772,312 +0.08(+35.56%)
Aug 23, 2022 0.1900 0.2400 0.1900 0.2250 1,068,111 +0.04(+21.62%)
Aug 22, 2022 0.1900 0.1950 0.1750 0.1850 436,767 +0.01(+2.78%)
Aug 19, 2022 0.1550 0.1850 0.1550 0.1800 590,616 +0.04(+24.14%)
Aug 18, 2022 0.1450 0.1450 0.1400 0.1450 216,652 +0.00(+3.57%)
Aug 17, 2022 0.1350 0.1500 0.1350 0.1400 344,319 -0.00(-3.45%)
Aug 16, 2022 0.1500 0.1500 0.1400 0.1450 428,222 +0.00(+0.00%)
Aug 15, 2022 0.1150 0.1500 0.1150 0.1450 536,669 +0.04(+45.00%)
Aug 12, 2022 0.1100 0.1100 0.1000 0.1000 33,565 -0.01(-9.09%)
Aug 11, 2022 0.1000 0.1100 0.1000 0.1100 30,842 +0.00(+0.00%)
Aug 10, 2022 0.1100 0.1100 0.1100 0.1100 7,141 +0.00(+0.00%)
Aug 09, 2022 0.1150 0.1150 0.1100 0.1100 45,655 +0.00(+0.00%)
Aug 08, 2022 0.1000 0.1100 0.1000 0.1100 161,396 +0.00(+0.00%)
Aug 05, 2022 0.1000 0.1100 0.1000 0.1100 157,500 +0.01(+4.76%)
Aug 04, 2022 0.1050 0.1050 0.1000 0.1050 98,082 +0.00(+0.00%)
Aug 03, 2022 0.1100 0.1100 0.1000 0.1050 34,371 +0.00(+0.00%)
Aug 02, 2022 0.1150 0.1150 0.1050 0.1050 24,002 +0.00(+0.00%)
Jul 29, 2022 0.1050 0 -0.01(-4.55%)
Jul 28, 2022 0.1100 0.1100 0.1050 0.1100 105,913 +0.01(+10.00%)
Jul 27, 2022 0.1000 0.1000 0.1000 0.1000 28,244 -0.00(-4.76%)
Jul 26, 2022 0.1000 0.1050 0.1000 0.1050 25,264 +0.00(+5.00%)
Jul 25, 2022 0.1100 0.1100 0.1000 0.1000 5,241 -0.01(-9.09%)
Jul 22, 2022 0.1100 0.1150 0.1100 0.1100 46,863 +0.01(+10.00%)
Jul 21, 2022 0.1100 0.1150 0.1000 0.1000 64,000 -0.00(-4.76%)
Jul 20, 2022 0.1000 0.1050 0.1000 0.1050 135,354 +0.00(+0.00%)
Jul 19, 2022 0.1050 0.1050 0.1050 0.1050 4,703 +0.00(+0.00%)
Jul 18, 2022 0.1000 0.1150 0.1000 0.1050 12,758 -0.01(-4.55%)
Jul 15, 2022 0.1100 0.1150 0.0950 0.1100 152,252 -0.01(-8.33%)
Jul 14, 2022 0.1100 0.1200 0.1100 0.1200 35,000 +0.00(+4.35%)
Jul 13, 2022 0.1100 0.1150 0.1100 0.1150 120,649 +0.01(+4.55%)
Jul 12, 2022 0.1100 0.1100 0.1100 0.1100 4,087 -0.01(-4.35%)
Jul 11, 2022 0.1150 0.1150 0.1150 0.1150 177,496 +0.00(+0.00%)
Jul 08, 2022 0.1150 0.1150 0.1150 0.1150 6,850 +0.00(+0.00%)
Jul 07, 2022 0.1150 0.1200 0.1100 0.1150 81,773 -0.00(-4.17%)
Jul 06, 2022 0.1250 0.1300 0.1200 0.1200 62,931 -0.01(-4.00%)
Jul 05, 2022 0.1250 0.1250 0.1250 0.1250 18,863 -0.01(-7.41%)
Jul 04, 2022 0.1400 0.1400 0.1350 0.1350 42,422 +0.01(+3.85%)
Jun 30, 2022 0.1300 0 +0.00(+0.00%)
Jun 29, 2022 0.1350 0.1350 0.1200 0.1300 55,961 +0.01(+4.00%)
Jun 28, 2022 0.1400 0.1400 0.1200 0.1250 688,972 +0.00(+0.00%)
Jun 27, 2022 0.1100 0.1400 0.1100 0.1250 666,262 +0.02(+25.00%)
Jun 24, 2022 0.0850 0.1000 0.0850 0.1000 993,116 +0.02(+25.00%)
Jun 23, 2022 0.0850 0.0850 0.0800 0.0800 68,750 -0.01(-5.88%)
Jun 22, 2022 0.0850 0.0900 0.0850 0.0850 194,896 +0.00(+0.00%)
Jun 21, 2022 0.0900 0.0900 0.0850 0.0850 287,580 +0.00(+0.00%)
Jun 20, 2022 0.0900 0.0900 0.0850 0.0850 322,241 -0.00(-5.56%)
Jun 17, 2022 0.0850 0.1000 0.0750 0.0900 910,963 +0.01(+12.50%)
Jun 16, 2022 0.0900 0.0900 0.0800 0.0800 515,450 -0.01(-5.88%)
Jun 15, 2022 0.0950 0.0950 0.0850 0.0850 216,358 -0.01(-10.53%)
Jun 14, 2022 0.1100 0.1100 0.0900 0.0950 319,803 -0.01(-9.52%)
Jun 13, 2022 0.1300 0.1300 0.1050 0.1050 327,042 -0.02(-16.00%)
Jun 10, 2022 0.1400 0.1400 0.1250 0.1250 54,157 -0.01(-3.85%)
Jun 09, 2022 0.1300 0.1300 0.1250 0.1300 73,410 +0.00(+0.00%)
Jun 08, 2022 0.1300 0.1300 0.1300 0.1300 3,650 +0.00(+0.00%)
Jun 07, 2022 0.1400 0.1400 0.1300 0.1300 91,861 +0.00(+0.00%)
Jun 06, 2022 0.1350 0.1350 0.1300 0.1300 104,041 -0.01(-7.14%)
Jun 03, 2022 0.1350 0.1400 0.1350 0.1400 14,600 +0.01(+3.70%)
Jun 02, 2022 0.1400 0.1400 0.1350 0.1350 110,127 +0.00(+0.00%)
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.