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 (%)
Apr 30, 2021 0.4950 0.4950 0.4750 0.4850 256,114 -0.01(-2.02%)
Apr 29, 2021 0.4900 0.4950 0.4800 0.4950 116,378 +0.02(+3.13%)
Apr 28, 2021 0.4700 0.4800 0.4600 0.4800 197,982 +0.01(+1.05%)
Apr 27, 2021 0.4800 0.4800 0.4650 0.4750 174,861 +0.01(+1.06%)
Apr 26, 2021 0.4850 0.4850 0.4700 0.4700 361,336 -0.01(-2.08%)
Apr 23, 2021 0.5000 0.5000 0.4600 0.4800 1,729,658 -0.02(-4.00%)
Apr 22, 2021 0.5100 0.5100 0.4900 0.5000 669,465 +0.02(+4.17%)
Apr 21, 2021 0.5000 0.5000 0.4750 0.4800 1,162,659 -0.03(-5.88%)
Apr 20, 2021 0.5100 0.5100 0.4900 0.5100 346,129 -0.01(-1.92%)
Apr 19, 2021 0.5400 0.5400 0.5000 0.5200 389,950 +0.00(+0.00%)
Apr 16, 2021 0.5400 0.5400 0.5100 0.5200 124,835 -0.01(-1.89%)
Apr 15, 2021 0.5200 0.5300 0.5100 0.5300 246,042 +0.00(+0.00%)
Apr 14, 2021 0.5300 0.5400 0.5200 0.5300 249,585 -0.01(-1.85%)
Apr 13, 2021 0.5400 0.5500 0.5300 0.5400 220,140 +0.01(+1.89%)
Apr 12, 2021 0.5500 0.5500 0.5300 0.5300 163,498 -0.02(-3.64%)
Apr 09, 2021 0.5500 0.5600 0.5400 0.5500 72,979 +0.00(+0.00%)
Apr 08, 2021 0.5400 0.5500 0.5300 0.5500 162,522 +0.00(+0.00%)
Apr 07, 2021 0.5500 0.5500 0.5300 0.5500 298,287 +0.00(+0.00%)
Apr 06, 2021 0.5400 0.5500 0.5300 0.5500 135,960 +0.00(+0.00%)
Apr 05, 2021 0.5400 0.5500 0.5400 0.5500 105,292 -0.01(-1.79%)
Apr 01, 2021 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Mar 31, 2021 0.5500 0.5700 0.5400 0.5700 183,271 +0.04(+7.55%)
Mar 30, 2021 0.5600 0.5600 0.5300 0.5300 542,212 -0.04(-7.02%)
Mar 29, 2021 0.5900 0.5900 0.5400 0.5700 366,330 -0.01(-1.72%)
Mar 26, 2021 0.5600 0.5800 0.5500 0.5800 155,703 +0.03(+5.45%)
Mar 25, 2021 0.5600 0.5600 0.5500 0.5500 72,726 -0.01(-1.79%)
Mar 24, 2021 0.5800 0.5800 0.5600 0.5600 214,218 -0.01(-1.75%)
Mar 23, 2021 0.6100 0.6100 0.5700 0.5700 250,852 -0.01(-1.72%)
Mar 22, 2021 0.5800 0.6100 0.5800 0.5800 185,564 +0.00(+0.00%)
Mar 19, 2021 0.5700 0.6100 0.5600 0.5800 772,829 +0.03(+5.45%)
Mar 18, 2021 0.5500 0.5800 0.5500 0.5500 232,616 -0.02(-3.51%)
Mar 17, 2021 0.6000 0.6000 0.5600 0.5700 222,609 -0.01(-1.72%)
Mar 16, 2021 0.6200 0.6300 0.5600 0.5800 809,775 -0.04(-6.45%)
Mar 15, 2021 0.5400 0.6200 0.5400 0.6200 2,436,338 +0.09(+16.98%)
Mar 12, 2021 0.5400 0.5400 0.5200 0.5300 428,745 -0.01(-1.85%)
Mar 11, 2021 0.5600 0.5600 0.5200 0.5400 593,014 +0.00(+0.00%)
Mar 10, 2021 0.5700 0.5700 0.5200 0.5400 614,264 +0.00(+0.00%)
Mar 09, 2021 0.5500 0.5500 0.5300 0.5400 494,865 -0.01(-1.82%)
Mar 08, 2021 0.5500 0.5500 0.5300 0.5500 262,886 +0.01(+1.85%)
Mar 05, 2021 0.5600 0.5600 0.5100 0.5400 656,992 -0.02(-3.57%)
Mar 04, 2021 0.5900 0.5900 0.5400 0.5600 750,745 -0.04(-6.67%)
Mar 03, 2021 0.5700 0.6000 0.5500 0.6000 677,902 +0.03(+5.26%)
Mar 02, 2021 0.6100 0.6100 0.5700 0.5700 574,711 -0.02(-3.39%)
Mar 01, 2021 0.6000 0.6200 0.5800 0.5900 617,109 +0.01(+1.72%)
Feb 26, 2021 0.5800 0.6000 0.5700 0.5800 505,493 -0.01(-1.69%)
Feb 25, 2021 0.6300 0.6300 0.5800 0.5900 1,101,950 -0.05(-7.81%)
Feb 24, 2021 0.6200 0.6500 0.6200 0.6400 418,388 +0.00(+0.00%)
Feb 23, 2021 0.6400 0.6600 0.6100 0.6400 1,922,224 -0.04(-5.88%)
Feb 22, 2021 0.7300 0.7300 0.6700 0.6800 1,084,203 -0.02(-2.86%)
Feb 19, 2021 0.7200 0.7500 0.7000 0.7000 1,501,244 -0.01(-1.41%)
Feb 18, 2021 0.6800 0.7200 0.6700 0.7100 2,213,971 +0.03(+4.41%)
Feb 17, 2021 0.6700 0.6900 0.6600 0.6800 889,321 +0.00(+0.00%)
Feb 16, 2021 0.6700 0.6900 0.6700 0.6800 531,448 -0.01(-1.45%)
Feb 12, 2021 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Feb 11, 2021 0.6900 0.6900 0.6600 0.6900 1,078,232 +0.01(+1.47%)
Feb 10, 2021 0.7000 0.7100 0.6800 0.6800 1,182,667 -0.01(-1.45%)
Feb 09, 2021 0.6900 0.7100 0.6700 0.6900 1,288,213 +0.00(+0.00%)
Feb 08, 2021 0.7100 0.7400 0.6800 0.6900 1,702,967 -0.01(-1.43%)
Feb 05, 2021 0.7400 0.7400 0.7000 0.7000 1,195,754 -0.01(-1.41%)
Feb 04, 2021 0.7000 0.7600 0.7000 0.7100 1,799,259 +0.01(+1.43%)
Feb 03, 2021 0.6800 0.7100 0.6800 0.7000 860,872 +0.03(+4.48%)
Feb 02, 2021 0.6900 0.6900 0.6600 0.6700 1,128,362 +0.00(+0.00%)
Feb 01, 2021 0.6800 0.7000 0.6600 0.6700 1,062,119 +0.00(+0.00%)
Jan 29, 2021 0.7100 0.7100 0.6700 0.6700 840,825 -0.02(-2.90%)
Jan 28, 2021 0.7100 0.7200 0.6800 0.6900 628,587 -0.01(-1.43%)
Jan 27, 2021 0.7300 0.7400 0.7000 0.7000 1,628,413 -0.04(-5.41%)
Jan 26, 2021 0.7400 0.7600 0.7300 0.7400 1,037,832 +0.02(+2.78%)
Jan 25, 2021 0.7900 0.8000 0.7100 0.7200 1,923,335 +0.02(+2.86%)
Jan 22, 2021 0.7000 0.7200 0.6900 0.7000 868,650 -0.03(-4.11%)
Jan 21, 2021 0.7100 0.7600 0.6700 0.7300 1,895,461 +0.00(+0.00%)
Jan 20, 2021 0.7500 0.7500 0.7000 0.7300 1,212,902 -0.01(-1.35%)
Jan 19, 2021 0.8000 0.8000 0.7400 0.7400 1,402,972 -0.04(-5.13%)
Jan 18, 2021 0.8000 0.8200 0.7800 0.7800 1,571,188 +0.01(+1.30%)
Jan 15, 2021 0.8200 0.8200 0.7500 0.7700 3,211,973 -0.08(-9.41%)
Jan 14, 2021 0.7600 0.8600 0.7300 0.8500 5,101,798 +0.11(+14.86%)
Jan 13, 2021 0.6300 0.7500 0.6000 0.7400 8,635,139 +0.16(+27.59%)
Jan 12, 2021 0.5900 0.6000 0.5700 0.5800 687,804 +0.00(+0.00%)
Jan 11, 2021 0.5200 0.5800 0.5000 0.5800 913,501 +0.04(+7.41%)
Jan 08, 2021 0.5600 0.5600 0.5400 0.5400 422,137 -0.02(-3.57%)
Jan 07, 2021 0.5700 0.5700 0.5500 0.5600 430,414 -0.01(-1.75%)
Jan 06, 2021 0.5800 0.5900 0.5700 0.5700 698,834 -0.02(-3.39%)
Jan 05, 2021 0.6000 0.6000 0.5800 0.5900 306,481 +0.00(+0.00%)
Jan 04, 2021 0.6100 0.6100 0.5800 0.5900 464,023 +0.00(+0.00%)
Dec 31, 2020 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Dec 30, 2020 0.5900 0.5900 0.5600 0.5900 427,895 +0.01(+1.72%)
Dec 29, 2020 0.6200 0.6200 0.5700 0.5800 569,948 -0.03(-4.92%)
Dec 24, 2020 0.6100 0.6100 0.6100 0 -0.01(-1.61%)
Dec 23, 2020 0.6200 0.6400 0.6000 0.6200 704,909 +0.01(+1.64%)
Dec 22, 2020 0.5800 0.6300 0.5500 0.6100 1,714,177 +0.02(+3.39%)
Dec 21, 2020 0.6000 0.6200 0.5800 0.5900 937,195 -0.05(-7.81%)
Dec 18, 2020 0.5800 0.6400 0.5700 0.6400 1,487,371 +0.06(+10.34%)
Dec 17, 2020 0.5700 0.5800 0.5600 0.5800 998,514 +0.01(+1.75%)
Dec 16, 2020 0.5400 0.5700 0.5400 0.5700 532,269 +0.02(+3.64%)
Dec 15, 2020 0.5300 0.5600 0.5300 0.5500 815,274 +0.02(+3.77%)
Dec 14, 2020 0.5400 0.5500 0.5200 0.5300 312,572 +0.00(+0.00%)
Dec 11, 2020 0.5400 0.5500 0.5300 0.5300 410,541 -0.02(-3.64%)
Dec 10, 2020 0.5600 0.5600 0.5300 0.5500 504,599 +0.02(+3.77%)
Dec 09, 2020 0.5600 0.5600 0.5300 0.5300 614,468 -0.03(-5.36%)
Dec 08, 2020 0.5500 0.5600 0.5400 0.5600 771,005 +0.01(+1.82%)
Dec 07, 2020 0.5100 0.5600 0.5000 0.5500 1,028,566 +0.03(+5.77%)
Dec 04, 2020 0.5300 0.5300 0.5200 0.5200 386,216 +0.00(+0.00%)
Dec 03, 2020 0.5400 0.5600 0.5000 0.5200 1,238,973 -0.02(-3.70%)
Dec 02, 2020 0.5600 0.5600 0.5200 0.5400 734,648 +0.00(+0.00%)
Dec 01, 2020 0.6000 0.6000 0.5200 0.5400 1,123,517 -0.06(-10.00%)
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%)
Sep 01, 2020 0.7000 0.7200 0.6400 0.6600 2,228,558 -0.07(-9.59%)
Aug 31, 2020 0.7400 0.7600 0.7000 0.7300 1,622,440 +0.01(+1.39%)
Aug 28, 2020 0.7000 0.7300 0.7000 0.7200 870,735 +0.01(+1.41%)
Aug 27, 2020 0.7300 0.7400 0.6900 0.7100 638,733 -0.03(-4.05%)
Aug 26, 2020 0.7200 0.7400 0.7200 0.7400 427,635 +0.00(+0.00%)
Aug 25, 2020 0.7600 0.7600 0.7300 0.7400 129,522 -0.01(-1.33%)
Aug 24, 2020 0.7600 0.7600 0.7400 0.7500 749,774 +0.00(+0.00%)
Aug 21, 2020 0.7400 0.7700 0.7300 0.7500 420,960 +0.01(+1.35%)
Aug 20, 2020 0.7300 0.7700 0.7200 0.7400 654,412 +0.02(+2.78%)
Aug 19, 2020 0.7100 0.7400 0.7100 0.7200 458,450 -0.01(-1.37%)
Aug 18, 2020 0.6800 0.7300 0.6800 0.7300 457,289 +0.04(+5.80%)
Aug 17, 2020 0.7200 0.7200 0.6900 0.6900 539,397 -0.01(-1.43%)
Aug 14, 2020 0.7200 0.7700 0.7000 0.7000 1,064,954 -0.05(-6.67%)
Aug 13, 2020 0.7400 0.7500 0.6800 0.7500 926,233 +0.01(+1.35%)
Aug 12, 2020 0.7700 0.8000 0.7400 0.7400 2,939,610 +0.01(+1.37%)
Aug 11, 2020 0.7500 0.7500 0.7000 0.7300 1,735,484 +0.01(+1.39%)
Aug 10, 2020 0.6500 0.7500 0.6500 0.7200 1,210,266 +0.09(+14.29%)
Aug 07, 2020 0.6200 0.6300 0.5900 0.6300 341,739 +0.02(+3.28%)
Aug 06, 2020 0.6300 0.6300 0.6000 0.6100 428,616 +0.00(+0.00%)
Aug 05, 2020 0.6400 0.6500 0.6100 0.6100 561,829 -0.02(-3.17%)
Aug 04, 2020 0.6400 0.6600 0.6200 0.6300 893,088 +0.03(+5.00%)
Jul 31, 2020 0.6000 0.6000 0.6000 0 +0.04(+7.14%)
Jul 30, 2020 0.6300 0.6300 0.5400 0.5600 2,544,497 +0.04(+7.69%)
Jul 29, 2020 0.5200 0.5400 0.5000 0.5200 322,596 +0.01(+1.96%)
Jul 28, 2020 0.5200 0.5200 0.5000 0.5100 443,179 +0.00(+0.00%)
Jul 27, 2020 0.5000 0.5200 0.4900 0.5100 799,310 +0.02(+3.03%)
Jul 24, 2020 0.5000 0.5000 0.4750 0.4950 113 -0.02(-2.94%)
Jul 23, 2020 0.5300 0.5300 0.5100 0.5100 313,765 -0.02(-3.77%)
Jul 22, 2020 0.5000 0.5300 0.5000 0.5300 803,565 +0.03(+6.00%)
Jul 21, 2020 0.5100 0.5300 0.4800 0.5000 1,925,067 -0.03(-5.66%)
Jul 20, 2020 0.5600 0.5700 0.5200 0.5300 1,376,036 -0.04(-7.02%)
Jul 17, 2020 0.5900 0.6000 0.5300 0.5700 2,485,655 -0.01(-1.72%)
Jul 16, 2020 0.6000 0.6000 0.5700 0.5800 1,131,458 -0.03(-4.92%)
Jul 15, 2020 0.6200 0.6400 0.5900 0.6100 1,236,120 -0.01(-1.61%)
Jul 14, 2020 0.6500 0.6500 0.6000 0.6200 946,092 -0.03(-4.62%)
Jul 13, 2020 0.6800 0.6800 0.6500 0.6500 636,264 -0.04(-5.80%)
Jul 10, 2020 0.6900 0.6900 0.6600 0.6900 539,062 +0.02(+2.99%)
Jul 09, 2020 0.7000 0.7000 0.6700 0.6700 471,663 -0.04(-5.63%)
Jul 08, 2020 0.7400 0.7400 0.6900 0.7100 424,718 -0.03(-4.05%)
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.