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

Dynacert Inc (TSX: DYA )

0.1350 UNCHANGED
Streaming Delayed Price Updated: 1:24 PM EDT, May 17, 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 (%)
May 31, 2022 0.1400 0.1400 0.1400 0.1400 8,005 +0.00(+0.00%)
May 30, 2022 0.1350 0.1400 0.1350 0.1400 53,646 +0.01(+3.70%)
May 27, 2022 0.1400 0.1400 0.1350 0.1350 274,285 -0.01(-3.57%)
May 26, 2022 0.1350 0.1500 0.1350 0.1400 127,800 +0.01(+7.69%)
May 25, 2022 0.1400 0.1400 0.1300 0.1300 27,530 -0.01(-3.70%)
May 24, 2022 0.1350 0.1500 0.1300 0.1350 116,092 +0.01(+3.85%)
May 20, 2022 0.1300 0 -0.01(-10.34%)
May 19, 2022 0.1350 0.1550 0.1300 0.1450 471,253 +0.01(+11.54%)
May 18, 2022 0.1300 0.1350 0.1300 0.1300 28,050 -0.01(-3.70%)
May 17, 2022 0.1300 0.1350 0.1300 0.1350 78,705 +0.01(+3.85%)
May 16, 2022 0.1300 0.1300 0.1300 0.1300 157,528 +0.01(+4.00%)
May 13, 2022 0.1300 0.1300 0.1250 0.1250 106,500 +0.01(+4.17%)
May 12, 2022 0.1250 0.1300 0.1200 0.1200 115,516 -0.01(-7.69%)
May 11, 2022 0.1400 0.1400 0.1250 0.1300 33,108 -0.01(-3.70%)
May 10, 2022 0.1350 0.1400 0.1350 0.1350 5,608 +0.01(+8.00%)
May 09, 2022 0.1300 0.1400 0.1250 0.1250 284,737 -0.01(-3.85%)
May 06, 2022 0.1350 0.1400 0.1300 0.1300 75,006 -0.01(-3.70%)
May 05, 2022 0.1300 0.1400 0.1300 0.1350 117,694 -0.01(-3.57%)
May 04, 2022 0.1350 0.1400 0.1300 0.1400 195,941 +0.01(+3.70%)
May 03, 2022 0.1400 0.1400 0.1350 0.1350 128,055 -0.01(-6.90%)
May 02, 2022 0.1400 0.1450 0.1400 0.1450 126,189 +0.00(+0.00%)
Apr 29, 2022 0.1450 0.1500 0.1450 0.1450 60,245 +0.00(+3.57%)
Apr 28, 2022 0.1350 0.1450 0.1350 0.1400 15,983 +0.01(+3.70%)
Apr 27, 2022 0.1400 0.1500 0.1350 0.1350 166,828 +0.00(+0.00%)
Apr 26, 2022 0.1450 0.1450 0.1350 0.1350 161,599 -0.01(-3.57%)
Apr 25, 2022 0.1500 0.1500 0.1350 0.1400 111,697 -0.01(-6.67%)
Apr 22, 2022 0.1600 0.1650 0.1450 0.1500 245,431 -0.01(-3.23%)
Apr 21, 2022 0.1550 0.1600 0.1550 0.1550 30,880 -0.01(-3.13%)
Apr 20, 2022 0.1550 0.1600 0.1550 0.1600 80,274 +0.01(+3.23%)
Apr 19, 2022 0.1650 0.1650 0.1500 0.1550 123,752 -0.01(-3.13%)
Apr 18, 2022 0.1650 0.1650 0.1600 0.1600 30,659 -0.01(-3.03%)
Apr 14, 2022 0.1650 0 +0.01(+3.13%)
Apr 13, 2022 0.1550 0.1600 0.1550 0.1600 47,436 +0.00(+0.00%)
Apr 12, 2022 0.1650 0.1750 0.1600 0.1600 300,700 -0.01(-3.03%)
Apr 11, 2022 0.1550 0.1650 0.1550 0.1650 91,595 +0.01(+6.45%)
Apr 08, 2022 0.1500 0.1550 0.1450 0.1550 139,905 +0.01(+6.90%)
Apr 07, 2022 0.1500 0.1550 0.1450 0.1450 124,455 +0.00(+0.00%)
Apr 06, 2022 0.1600 0.1600 0.1450 0.1450 476,677 -0.02(-9.38%)
Apr 05, 2022 0.1550 0.1600 0.1550 0.1600 56,829 +0.00(+0.00%)
Apr 04, 2022 0.1600 0.1600 0.1550 0.1600 781,383 -0.01(-3.03%)
Apr 01, 2022 0.1700 0.1700 0.1550 0.1650 614,780 -0.01(-8.33%)
Mar 31, 2022 0.1750 0.1800 0.1750 0.1800 49,242 -0.01(-2.70%)
Mar 30, 2022 0.1850 0.1850 0.1750 0.1850 223,665 -0.01(-2.63%)
Mar 29, 2022 0.1750 0.1900 0.1750 0.1900 72,595 +0.01(+2.70%)
Mar 28, 2022 0.1800 0.1850 0.1800 0.1850 35,766 +0.00(+0.00%)
Mar 25, 2022 0.1900 0.1900 0.1800 0.1850 231,689 +0.00(+0.00%)
Mar 24, 2022 0.1850 0.1850 0.1825 0.1850 138,401 +0.00(+0.00%)
Mar 23, 2022 0.1950 0.1950 0.1850 0.1850 53,681 -0.01(-2.63%)
Mar 22, 2022 0.1950 0.2000 0.1900 0.1900 98,491 -0.01(-5.00%)
Mar 21, 2022 0.2000 0.2000 0.1950 0.2000 71,547 +0.01(+5.26%)
Mar 18, 2022 0.1900 0.2000 0.1850 0.1900 44,766 -0.01(-2.56%)
Mar 17, 2022 0.2000 0.2000 0.1900 0.1950 26,708 -0.01(-2.50%)
Mar 16, 2022 0.1900 0.2050 0.1900 0.2000 152,612 +0.01(+5.26%)
Mar 15, 2022 0.1850 0.1900 0.1850 0.1900 50,270 +0.01(+2.70%)
Mar 14, 2022 0.1900 0.1950 0.1850 0.1850 233,790 -0.01(-2.63%)
Mar 11, 2022 0.1750 0.1900 0.1750 0.1900 357,046 +0.02(+11.76%)
Mar 10, 2022 0.1650 0.1700 0.1650 0.1700 66,026 +0.00(+0.00%)
Mar 09, 2022 0.1650 0.1750 0.1650 0.1700 40,815 +0.01(+3.03%)
Mar 08, 2022 0.1600 0.1725 0.1550 0.1650 129,316 +0.00(+0.00%)
Mar 07, 2022 0.1600 0.1700 0.1550 0.1650 151,390 +0.01(+3.13%)
Mar 04, 2022 0.1700 0.1700 0.1500 0.1600 287,793 -0.01(-5.88%)
Mar 03, 2022 0.1650 0.1700 0.1650 0.1700 3,951 +0.00(+0.00%)
Mar 02, 2022 0.1650 0.1750 0.1650 0.1700 158,753 +0.01(+3.03%)
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.