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 (%)
Oct 31, 2022 0.2250 0.2250 0.2200 0.2200 40,071 +0.00(+0.00%)
Oct 28, 2022 0.2100 0.2200 0.2100 0.2200 33,807 +0.01(+4.76%)
Oct 27, 2022 0.2150 0.2200 0.2100 0.2100 51,305 -0.01(-4.55%)
Oct 26, 2022 0.2250 0.2250 0.2150 0.2200 20,501 +0.01(+4.76%)
Oct 25, 2022 0.2100 0.2200 0.2100 0.2100 29,671 -0.01(-4.55%)
Oct 24, 2022 0.2300 0.2300 0.2150 0.2200 70,995 +0.00(+0.00%)
Oct 21, 2022 0.2100 0.2200 0.2100 0.2200 102,076 +0.02(+10.00%)
Oct 20, 2022 0.2050 0.2150 0.2000 0.2000 69,648 -0.01(-4.76%)
Oct 19, 2022 0.2100 0.2150 0.2100 0.2100 7,869 +0.00(+0.00%)
Oct 18, 2022 0.2100 0.2100 0.1900 0.2100 114,808 +0.01(+2.44%)
Oct 17, 2022 0.2150 0.2150 0.2050 0.2050 122,900 -0.01(-2.38%)
Oct 14, 2022 0.2000 0.2100 0.1900 0.2100 115,128 +0.02(+10.53%)
Oct 13, 2022 0.1900 0.1950 0.1850 0.1900 77,915 -0.01(-5.00%)
Oct 12, 2022 0.2000 0.2000 0.1950 0.2000 56,650 +0.00(+0.00%)
Oct 11, 2022 0.2200 0.2200 0.1850 0.2000 289,549 -0.02(-9.09%)
Oct 07, 2022 0.2200 0 -0.01(-2.22%)
Oct 06, 2022 0.2350 0.2350 0.2250 0.2250 48,901 -0.01(-6.25%)
Oct 05, 2022 0.2300 0.2400 0.2300 0.2400 33,515 -0.01(-4.00%)
Oct 04, 2022 0.2500 0.2500 0.2450 0.2500 47,711 +0.01(+2.04%)
Oct 03, 2022 0.2350 0.2600 0.2300 0.2450 160,524 +0.01(+6.52%)
Sep 30, 2022 0.2300 0.2350 0.2250 0.2300 118,564 +0.02(+9.52%)
Sep 29, 2022 0.2250 0.2250 0.2000 0.2100 204,414 -0.01(-4.55%)
Sep 28, 2022 0.2300 0.2350 0.2200 0.2200 105,703 -0.02(-8.33%)
Sep 27, 2022 0.2500 0.2500 0.2300 0.2400 68,532 +0.01(+2.13%)
Sep 26, 2022 0.2300 0.2500 0.2300 0.2350 227,812 -0.01(-4.08%)
Sep 23, 2022 0.2500 0.2500 0.2350 0.2450 91,220 -0.01(-3.92%)
Sep 22, 2022 0.2450 0.2700 0.2400 0.2550 548,753 +0.02(+6.25%)
Sep 21, 2022 0.2500 0.2500 0.2350 0.2400 123,568 -0.02(-5.88%)
Sep 20, 2022 0.2550 0.2600 0.2500 0.2550 176,016 +0.00(+0.00%)
Sep 19, 2022 0.2400 0.2550 0.2400 0.2550 44,091 +0.01(+2.00%)
Sep 16, 2022 0.2400 0.2550 0.2400 0.2500 99,608 +0.01(+2.04%)
Sep 15, 2022 0.2450 0.2550 0.2400 0.2450 338,662 +0.01(+2.08%)
Sep 14, 2022 0.2400 0.2450 0.2200 0.2400 51,356 +0.01(+6.67%)
Sep 13, 2022 0.2350 0.2450 0.2200 0.2250 76,627 -0.02(-10.00%)
Sep 12, 2022 0.2450 0.2550 0.2400 0.2500 125,280 +0.01(+4.17%)
Sep 09, 2022 0.2200 0.2500 0.2200 0.2400 182,661 +0.01(+6.67%)
Sep 08, 2022 0.2300 0.2300 0.2100 0.2250 66,694 +0.00(+0.00%)
Sep 07, 2022 0.2250 0.2400 0.2200 0.2250 88,867 +0.00(+0.00%)
Sep 06, 2022 0.2350 0.2600 0.2050 0.2250 385,454 -0.02(-10.00%)
Sep 02, 2022 0.2500 0 -0.01(-3.85%)
Sep 01, 2022 0.2850 0.2850 0.2550 0.2600 178,261 -0.02(-7.14%)
Aug 31, 2022 0.2600 0.3000 0.2600 0.2800 283,706 +0.01(+3.70%)
Aug 30, 2022 0.2650 0.2900 0.2575 0.2700 864,334 +0.02(+8.00%)
Aug 29, 2022 0.2150 0.2500 0.2150 0.2500 481,595 +0.03(+13.64%)
Aug 26, 2022 0.2500 0.2500 0.2100 0.2200 1,351,651 -0.07(-24.14%)
Aug 25, 2022 0.3250 0.3300 0.2800 0.2900 1,960,153 -0.02(-4.92%)
Aug 24, 2022 0.2500 0.3150 0.2500 0.3050 2,772,312 +0.08(+35.56%)
Aug 23, 2022 0.1900 0.2400 0.1900 0.2250 1,068,111 +0.04(+21.62%)
Aug 22, 2022 0.1900 0.1950 0.1750 0.1850 436,767 +0.01(+2.78%)
Aug 19, 2022 0.1550 0.1850 0.1550 0.1800 590,616 +0.04(+24.14%)
Aug 18, 2022 0.1450 0.1450 0.1400 0.1450 216,652 +0.00(+3.57%)
Aug 17, 2022 0.1350 0.1500 0.1350 0.1400 344,319 -0.00(-3.45%)
Aug 16, 2022 0.1500 0.1500 0.1400 0.1450 428,222 +0.00(+0.00%)
Aug 15, 2022 0.1150 0.1500 0.1150 0.1450 536,669 +0.04(+45.00%)
Aug 12, 2022 0.1100 0.1100 0.1000 0.1000 33,565 -0.01(-9.09%)
Aug 11, 2022 0.1000 0.1100 0.1000 0.1100 30,842 +0.00(+0.00%)
Aug 10, 2022 0.1100 0.1100 0.1100 0.1100 7,141 +0.00(+0.00%)
Aug 09, 2022 0.1150 0.1150 0.1100 0.1100 45,655 +0.00(+0.00%)
Aug 08, 2022 0.1000 0.1100 0.1000 0.1100 161,396 +0.00(+0.00%)
Aug 05, 2022 0.1000 0.1100 0.1000 0.1100 157,500 +0.01(+4.76%)
Aug 04, 2022 0.1050 0.1050 0.1000 0.1050 98,082 +0.00(+0.00%)
Aug 03, 2022 0.1100 0.1100 0.1000 0.1050 34,371 +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.