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 (%)
Feb 29, 2024 0.1600 0.1600 0.1550 0.1550 12,483 -0.01(-3.13%)
Feb 28, 2024 0.1550 0.1600 0.1550 0.1600 118,000 +0.01(+3.23%)
Feb 27, 2024 0.1550 0.1550 0.1550 0.1550 51,200 -0.01(-3.13%)
Feb 26, 2024 0.1550 0.1600 0.1550 0.1600 246,973 +0.00(+0.00%)
Feb 23, 2024 0.1550 0.1600 0.1550 0.1600 263,000 +0.01(+3.23%)
Feb 22, 2024 0.1550 0.1550 0.1550 0.1550 34,001 +0.00(+0.00%)
Feb 21, 2024 0.1550 0.1550 0.1500 0.1550 163,396 -0.01(-3.13%)
Feb 20, 2024 0.1550 0.1600 0.1550 0.1600 22,800 +0.01(+3.23%)
Feb 16, 2024 0.1550 0 -0.01(-3.13%)
Feb 15, 2024 0.1550 0.1600 0.1550 0.1600 143,000 +0.00(+0.00%)
Feb 14, 2024 0.1600 0.1600 0.1550 0.1600 101,500 +0.00(+0.00%)
Feb 13, 2024 0.1550 0.1600 0.1550 0.1600 42,800 +0.00(+0.00%)
Feb 12, 2024 0.1550 0.1600 0.1550 0.1600 32,500 +0.01(+3.23%)
Feb 09, 2024 0.1600 0.1600 0.1550 0.1550 110,250 +0.01(+3.33%)
Feb 08, 2024 0.1600 0.1600 0.1500 0.1500 15,000 -0.01(-3.23%)
Feb 07, 2024 0.1600 0.1600 0.1550 0.1550 40,000 -0.01(-3.13%)
Feb 06, 2024 0.1500 0.1600 0.1500 0.1600 138,600 +0.01(+3.23%)
Feb 05, 2024 0.1500 0.1550 0.1500 0.1550 41,040 +0.00(+0.00%)
Feb 02, 2024 0.1600 0.1600 0.1500 0.1550 2,747,237 -0.01(-3.13%)
Feb 01, 2024 0.1600 0.1600 0.1550 0.1600 38,000 +0.00(+0.00%)
Jan 31, 2024 0.1550 0.1600 0.1550 0.1600 88,750 +0.01(+3.23%)
Jan 30, 2024 0.1550 0.1600 0.1500 0.1550 1,228,847 -0.01(-3.13%)
Jan 29, 2024 0.1600 0.1600 0.1500 0.1600 142,464 +0.01(+3.23%)
Jan 26, 2024 0.1500 0.1550 0.1500 0.1550 129,350 +0.00(+0.00%)
Jan 25, 2024 0.1550 0.1550 0.1550 0.1550 14,100 +0.01(+3.33%)
Jan 24, 2024 0.1550 0.1550 0.1500 0.1500 45,166 +0.00(+0.00%)
Jan 23, 2024 0.1450 0.1500 0.1450 0.1500 126,360 +0.00(+0.00%)
Jan 22, 2024 0.1600 0.1600 0.1500 0.1500 64,400 +0.00(+0.00%)
Jan 19, 2024 0.1550 0.1550 0.1500 0.1500 41,218 -0.01(-6.25%)
Jan 18, 2024 0.1550 0.1600 0.1550 0.1600 16,000 +0.00(+0.00%)
Jan 17, 2024 0.1600 0.1600 0.1600 0.1600 15,000 -0.01(-3.03%)
Jan 16, 2024 0.1650 0.1650 0.1650 0.1650 700 +0.00(+0.00%)
Jan 15, 2024 0.1600 0.1700 0.1600 0.1650 191,820 +0.01(+3.13%)
Jan 12, 2024 0.1650 0.1650 0.1600 0.1600 23,310 -0.01(-3.03%)
Jan 11, 2024 0.1650 0.1700 0.1650 0.1650 102,009 +0.00(+0.00%)
Jan 10, 2024 0.1600 0.1700 0.1600 0.1650 27,011 +0.01(+3.13%)
Jan 09, 2024 0.1650 0.1700 0.1600 0.1600 53,404 -0.01(-5.88%)
Jan 08, 2024 0.1650 0.1700 0.1650 0.1700 41,169 +0.00(+0.00%)
Jan 05, 2024 0.1650 0.1700 0.1650 0.1700 111,396 +0.01(+6.25%)
Jan 04, 2024 0.1650 0.1700 0.1600 0.1600 52,028 +0.00(+0.00%)
Jan 03, 2024 0.1650 0.1650 0.1600 0.1600 6,100 +0.00(+0.00%)
Jan 02, 2024 0.1600 0.1600 0.1550 0.1600 93,858 +0.01(+3.23%)
Dec 29, 2023 0.1550 0 -0.02(-11.43%)
Dec 28, 2023 0.1500 0.1750 0.1500 0.1750 256,183 +0.02(+16.67%)
Dec 27, 2023 0.1500 0.1600 0.1500 0.1500 39,850 -0.01(-3.23%)
Dec 22, 2023 0.1550 0 -0.01(-6.06%)
Dec 21, 2023 0.1600 0.1700 0.1600 0.1650 78,032 +0.00(+0.00%)
Dec 20, 2023 0.1650 0.1650 0.1550 0.1650 184,702 +0.00(+0.00%)
Dec 19, 2023 0.1750 0.1800 0.1650 0.1650 136,363 -0.01(-8.33%)
Dec 18, 2023 0.1700 0.1850 0.1700 0.1800 79,590 +0.01(+2.86%)
Dec 15, 2023 0.1800 0.1800 0.1700 0.1750 69,410 -0.02(-7.89%)
Dec 14, 2023 0.1900 0.1900 0.1850 0.1900 61,690 +0.01(+2.70%)
Dec 13, 2023 0.1850 0.1900 0.1800 0.1850 19,000 +0.00(+0.00%)
Dec 12, 2023 0.1850 0.1950 0.1850 0.1850 72,050 +0.00(+0.00%)
Dec 11, 2023 0.1900 0.1900 0.1850 0.1850 47,004 -0.01(-2.63%)
Dec 08, 2023 0.1800 0.1900 0.1750 0.1900 114,306 +0.00(+0.00%)
Dec 07, 2023 0.1950 0.1950 0.1900 0.1900 28,145 -0.01(-5.00%)
Dec 06, 2023 0.1850 0.2100 0.1800 0.2000 93,658 +0.01(+5.26%)
Dec 05, 2023 0.2000 0.2000 0.1900 0.1900 191,502 +0.00(+0.00%)
Dec 04, 2023 0.1800 0.1900 0.1800 0.1900 392,181 +0.01(+2.70%)
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.