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 (%)
May 31, 2023 0.2550 0.2650 0.2500 0.2600 224,060 +0.00(+0.00%)
May 30, 2023 0.2600 0.2700 0.2500 0.2600 551,853 +0.01(+1.96%)
May 29, 2023 0.2600 0.2600 0.2500 0.2550 657,436 +0.02(+8.51%)
May 26, 2023 0.2000 0.2650 0.2000 0.2350 1,029,759 +0.03(+17.50%)
May 25, 2023 0.1900 0.2000 0.1850 0.2000 243,631 +0.02(+8.11%)
May 24, 2023 0.1700 0.1900 0.1700 0.1850 225,601 +0.02(+12.12%)
May 23, 2023 0.1600 0.1700 0.1600 0.1650 192,554 +0.01(+3.13%)
May 19, 2023 0.1600 0 +0.00(+0.00%)
May 18, 2023 0.1600 0.1650 0.1600 0.1600 14,833 +0.00(+0.00%)
May 17, 2023 0.1650 0.1650 0.1600 0.1600 37,817 +0.00(+0.00%)
May 16, 2023 0.1600 0.1600 0.1600 0.1600 4,914 -0.01(-3.03%)
May 15, 2023 0.1650 0.1650 0.1650 0.1650 23,768 +0.00(+0.00%)
May 12, 2023 0.1750 0.1750 0.1550 0.1650 66,790 -0.01(-5.71%)
May 11, 2023 0.1700 0.1750 0.1700 0.1750 10,535 +0.00(+0.00%)
May 10, 2023 0.1700 0.1750 0.1700 0.1750 12,801 -0.01(-2.78%)
May 09, 2023 0.1800 0.1800 0.1700 0.1800 34,000 +0.01(+2.86%)
May 08, 2023 0.1750 0.1750 0.1750 0.1750 3,018 +0.00(+0.00%)
May 05, 2023 0.1700 0.1800 0.1700 0.1750 123,165 +0.00(+0.00%)
May 04, 2023 0.1750 0.1850 0.1750 0.1750 46,000 -0.01(-2.78%)
May 03, 2023 0.1750 0.1800 0.1750 0.1800 35,000 +0.01(+2.86%)
May 02, 2023 0.1750 0.1750 0.1700 0.1750 28,012 +0.00(+2.94%)
May 01, 2023 0.1750 0.1800 0.1700 0.1700 62,949 -0.00(-2.86%)
Apr 28, 2023 0.1750 0.1750 0.1750 0.1750 16,992 +0.00(+0.00%)
Apr 27, 2023 0.1800 0.1800 0.1750 0.1750 19,020 -0.01(-2.78%)
Apr 26, 2023 0.1850 0.1850 0.1800 0.1800 25,220 +0.00(+0.00%)
Apr 25, 2023 0.1900 0.1900 0.1800 0.1800 125,000 +0.00(+0.00%)
Apr 24, 2023 0.1850 0.1850 0.1800 0.1800 51,951 -0.01(-2.70%)
Apr 21, 2023 0.1850 0.1850 0.1850 0.1850 33,786 +0.01(+2.78%)
Apr 20, 2023 0.1850 0.1850 0.1800 0.1800 111,100 +0.00(+0.00%)
Apr 19, 2023 0.1850 0.1850 0.1800 0.1800 7,500 -0.01(-2.70%)
Apr 18, 2023 0.1900 0.1900 0.1850 0.1850 110,767 +0.01(+2.78%)
Apr 17, 2023 0.1850 0.1850 0.1800 0.1800 43,000 -0.01(-5.26%)
Apr 14, 2023 0.1900 0.1950 0.1900 0.1900 66,500 -0.01(-2.56%)
Apr 13, 2023 0.1850 0.1950 0.1800 0.1950 171,396 +0.00(+0.00%)
Apr 12, 2023 0.1800 0.1950 0.1800 0.1950 50,308 +0.01(+5.41%)
Apr 11, 2023 0.1800 0.1850 0.1750 0.1850 192,500 +0.00(+0.00%)
Apr 10, 2023 0.1950 0.1950 0.1850 0.1850 53,667 -0.01(-5.13%)
Apr 06, 2023 0.1950 0 +0.01(+5.41%)
Apr 05, 2023 0.1850 0.1850 0.1800 0.1850 40,024 -0.01(-2.63%)
Apr 04, 2023 0.1800 0.1950 0.1800 0.1900 23,305 +0.01(+2.70%)
Apr 03, 2023 0.1850 0.1850 0.1850 0.1850 5,519 -0.01(-2.63%)
Mar 31, 2023 0.1900 0.1900 0.1800 0.1900 79,827 +0.01(+2.70%)
Mar 30, 2023 0.1800 0.1850 0.1800 0.1850 62,620 +0.01(+5.71%)
Mar 29, 2023 0.1750 0.1750 0.1750 0.1750 35,600 +0.00(+0.00%)
Mar 28, 2023 0.1800 0.1800 0.1750 0.1750 91,810 -0.01(-5.41%)
Mar 27, 2023 0.1850 0.1850 0.1800 0.1850 108,333 +0.01(+5.71%)
Mar 24, 2023 0.1850 0.1850 0.1750 0.1750 38,500 -0.01(-2.78%)
Mar 23, 2023 0.1800 0.1800 0.1750 0.1800 59,600 +0.00(+0.00%)
Mar 22, 2023 0.1800 0.1850 0.1800 0.1800 47,400 -0.01(-2.70%)
Mar 21, 2023 0.1800 0.1850 0.1800 0.1850 124,690 +0.00(+0.00%)
Mar 20, 2023 0.1950 0.1950 0.1800 0.1850 58,580 -0.01(-2.63%)
Mar 17, 2023 0.1800 0.1950 0.1800 0.1900 175,628 +0.01(+2.70%)
Mar 16, 2023 0.1900 0.1900 0.1850 0.1850 12,000 -0.01(-2.63%)
Mar 15, 2023 0.1800 0.1950 0.1800 0.1900 34,925 +0.00(+0.00%)
Mar 14, 2023 0.1750 0.1900 0.1750 0.1900 155,623 +0.01(+5.56%)
Mar 13, 2023 0.1800 0.1800 0.1750 0.1800 57,712 +0.01(+2.86%)
Mar 10, 2023 0.1750 0.1800 0.1750 0.1750 11,310 +0.00(+0.00%)
Mar 09, 2023 0.1750 0.1850 0.1750 0.1750 147,570 -0.01(-5.41%)
Mar 08, 2023 0.1800 0.1850 0.1800 0.1850 21,632 +0.00(+0.00%)
Mar 07, 2023 0.1850 0.1850 0.1800 0.1850 79,112 +0.01(+2.78%)
Mar 06, 2023 0.1850 0.1850 0.1800 0.1800 38,558 -0.01(-2.70%)
Mar 03, 2023 0.1950 0.1950 0.1850 0.1850 81,210 +0.00(+0.00%)
Mar 02, 2023 0.1900 0.1900 0.1750 0.1850 163,687 -0.01(-5.13%)
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.