Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 30, 2020 0.5500 0.6000 0.5400 0.6000 2,041,724 +0.06(+11.11%)
Nov 27, 2020 0.5000 0.5400 0.4900 0.5400 2,193,225 +0.03(+5.88%)
Nov 26, 2020 0.5000 0.5100 0.4900 0.5100 689,940 +0.01(+2.00%)
Nov 25, 2020 0.5000 0.5100 0.5000 0.5000 349,993 +0.00(+0.00%)
Nov 24, 2020 0.5000 0.5100 0.4900 0.5000 690,849 +0.02(+4.17%)
Nov 23, 2020 0.4900 0.4900 0.4650 0.4800 771,721 -0.01(-2.04%)
Nov 20, 2020 0.5000 0.5000 0.4750 0.4900 30 +0.01(+2.08%)
Nov 19, 2020 0.4900 0.5000 0.4800 0.4800 243,976 -0.01(-2.04%)
Nov 18, 2020 0.5100 0.5100 0.4800 0.4900 678,929 -0.01(-1.01%)
Nov 17, 2020 0.5000 0.5000 0.4800 0.4950 609,455 -0.01(-1.00%)
Nov 16, 2020 0.5400 0.5500 0.5000 0.5000 1,679,891 -0.05(-9.09%)
Nov 13, 2020 0.5600 0.5600 0.5500 0.5500 295,937 -0.01(-1.79%)
Nov 12, 2020 0.5500 0.5700 0.5500 0.5600 2,075,084 +0.02(+3.70%)
Nov 11, 2020 0.5100 0.5600 0.5000 0.5400 1,463,952 +0.05(+9.09%)
Nov 10, 2020 0.5000 0.5300 0.4850 0.4950 920,342 +0.00(+0.00%)
Nov 09, 2020 0.5200 0.5400 0.4900 0.4950 1,417,263 -0.05(-8.33%)
Nov 06, 2020 0.5600 0.5600 0.5300 0.5400 329,798 +0.01(+1.89%)
Nov 05, 2020 0.5600 0.5700 0.5300 0.5300 307,862 -0.02(-3.64%)
Nov 04, 2020 0.5700 0.5700 0.5500 0.5500 177,098 -0.02(-3.51%)
Nov 03, 2020 0.5500 0.5700 0.5500 0.5700 178,187 +0.03(+5.56%)
Nov 02, 2020 0.5500 0.5600 0.5300 0.5400 106,916 +0.00(+0.00%)
Oct 30, 2020 0.5600 0.5800 0.5300 0.5400 477,793 -0.03(-5.26%)
Oct 29, 2020 0.5600 0.5700 0.5600 0.5700 411,882 +0.00(+0.00%)
Oct 28, 2020 0.5600 0.5700 0.5300 0.5700 576,612 +0.00(+0.00%)
Oct 27, 2020 0.5400 0.5700 0.5100 0.5700 448,895 +0.04(+7.55%)
Oct 26, 2020 0.5600 0.5800 0.5300 0.5300 421,910 -0.03(-5.36%)
Oct 23, 2020 0.5600 0.5700 0.5600 0.5600 284,518 +0.00(+0.00%)
Oct 22, 2020 0.5800 0.5800 0.5600 0.5600 290,656 -0.02(-3.45%)
Oct 21, 2020 0.5800 0.6000 0.5800 0.5800 192,779 +0.00(+0.00%)
Oct 20, 2020 0.6000 0.6100 0.5800 0.5800 183,418 -0.01(-1.69%)
Oct 19, 2020 0.5900 0.6100 0.5600 0.5900 345,639 +0.01(+1.72%)
Oct 16, 2020 0.5600 0.5900 0.5600 0.5800 139,901 +0.00(+0.00%)
Oct 15, 2020 0.5800 0.5900 0.5600 0.5800 265,969 -0.01(-1.69%)
Oct 14, 2020 0.5900 0.6000 0.5800 0.5900 234,329 +0.00(+0.00%)
Oct 13, 2020 0.6000 0.6300 0.5800 0.5900 449,804 -0.02(-3.28%)
Oct 09, 2020 0.6100 0.6100 0.6100 0 -0.01(-1.61%)
Oct 08, 2020 0.6400 0.6500 0.6200 0.6200 420,278 -0.02(-3.13%)
Oct 07, 2020 0.6400 0.6600 0.6300 0.6400 460,514 +0.02(+3.23%)
Oct 06, 2020 0.6200 0.6800 0.6100 0.6200 981,962 +0.00(+0.00%)
Oct 05, 2020 0.6000 0.6500 0.6000 0.6200 435,345 +0.00(+0.00%)
Oct 02, 2020 0.5900 0.6200 0.5900 0.6200 332,710 -0.01(-1.59%)
Oct 01, 2020 0.5600 0.6300 0.5600 0.6300 817,725 +0.08(+14.55%)
Sep 30, 2020 0.5700 0.5700 0.5400 0.5500 698,268 -0.02(-3.51%)
Sep 29, 2020 0.5700 0.5700 0.5400 0.5700 745,656 -0.01(-1.72%)
Sep 28, 2020 0.5800 0.5800 0.5600 0.5800 324,039 -0.01(-1.69%)
Sep 25, 2020 0.6200 0.6200 0.5800 0.5900 347,634 -0.01(-1.67%)
Sep 24, 2020 0.6000 0.6200 0.5900 0.6000 428,897 -0.02(-3.23%)
Sep 23, 2020 0.6600 0.6600 0.6100 0.6200 520,561 -0.03(-4.62%)
Sep 22, 2020 0.6300 0.6500 0.6300 0.6500 242,465 +0.01(+1.56%)
Sep 21, 2020 0.6400 0.6500 0.6100 0.6400 666,893 -0.04(-5.88%)
Sep 18, 2020 0.6400 0.6800 0.6000 0.6800 974,487 +0.04(+6.25%)
Sep 17, 2020 0.6500 0.6500 0.6300 0.6400 222,476 -0.01(-1.54%)
Sep 16, 2020 0.6700 0.6700 0.6300 0.6500 650,849 -0.01(-1.52%)
Sep 15, 2020 0.6800 0.6800 0.6500 0.6600 808,215 -0.01(-1.49%)
Sep 14, 2020 0.6700 0.6900 0.6500 0.6700 668,310 +0.00(+0.00%)
Sep 11, 2020 0.7000 0.7000 0.6600 0.6700 709,536 +0.00(+0.00%)
Sep 10, 2020 0.7000 0.7000 0.6700 0.6700 760,370 -0.02(-2.90%)
Sep 09, 2020 0.7300 0.7500 0.6800 0.6900 1,663,591 -0.03(-4.17%)
Sep 08, 2020 0.7000 0.7300 0.6700 0.7200 3,000,134 +0.06(+9.09%)
Sep 04, 2020 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Sep 03, 2020 0.6600 0.6700 0.6500 0.6600 440,629 +0.00(+0.00%)
Sep 02, 2020 0.6600 0.6800 0.6500 0.6600 1,047,229 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.