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: 3:59 PM EDT, Jun 7, 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 (%)
Sep 30, 2022 0.2300 0.2350 0.2250 0.2300 118,564 +0.02(+9.52%)
Sep 29, 2022 0.2250 0.2250 0.2000 0.2100 204,414 -0.01(-4.55%)
Sep 28, 2022 0.2300 0.2350 0.2200 0.2200 105,703 -0.02(-8.33%)
Sep 27, 2022 0.2500 0.2500 0.2300 0.2400 68,532 +0.01(+2.13%)
Sep 26, 2022 0.2300 0.2500 0.2300 0.2350 227,812 -0.01(-4.08%)
Sep 23, 2022 0.2500 0.2500 0.2350 0.2450 91,220 -0.01(-3.92%)
Sep 22, 2022 0.2450 0.2700 0.2400 0.2550 548,753 +0.02(+6.25%)
Sep 21, 2022 0.2500 0.2500 0.2350 0.2400 123,568 -0.02(-5.88%)
Sep 20, 2022 0.2550 0.2600 0.2500 0.2550 176,016 +0.00(+0.00%)
Sep 19, 2022 0.2400 0.2550 0.2400 0.2550 44,091 +0.01(+2.00%)
Sep 16, 2022 0.2400 0.2550 0.2400 0.2500 99,608 +0.01(+2.04%)
Sep 15, 2022 0.2450 0.2550 0.2400 0.2450 338,662 +0.01(+2.08%)
Sep 14, 2022 0.2400 0.2450 0.2200 0.2400 51,356 +0.01(+6.67%)
Sep 13, 2022 0.2350 0.2450 0.2200 0.2250 76,627 -0.02(-10.00%)
Sep 12, 2022 0.2450 0.2550 0.2400 0.2500 125,280 +0.01(+4.17%)
Sep 09, 2022 0.2200 0.2500 0.2200 0.2400 182,661 +0.01(+6.67%)
Sep 08, 2022 0.2300 0.2300 0.2100 0.2250 66,694 +0.00(+0.00%)
Sep 07, 2022 0.2250 0.2400 0.2200 0.2250 88,867 +0.00(+0.00%)
Sep 06, 2022 0.2350 0.2600 0.2050 0.2250 385,454 -0.02(-10.00%)
Sep 02, 2022 0.2500 0 -0.01(-3.85%)
Sep 01, 2022 0.2850 0.2850 0.2550 0.2600 178,261 -0.02(-7.14%)
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%)
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.