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 )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 9:55 AM EDT, May 9, 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 29, 2022 0.1450 0.1500 0.1450 0.1450 60,245 +0.00(+3.57%)
Apr 28, 2022 0.1350 0.1450 0.1350 0.1400 15,983 +0.01(+3.70%)
Apr 27, 2022 0.1400 0.1500 0.1350 0.1350 166,828 +0.00(+0.00%)
Apr 26, 2022 0.1450 0.1450 0.1350 0.1350 161,599 -0.01(-3.57%)
Apr 25, 2022 0.1500 0.1500 0.1350 0.1400 111,697 -0.01(-6.67%)
Apr 22, 2022 0.1600 0.1650 0.1450 0.1500 245,431 -0.01(-3.23%)
Apr 21, 2022 0.1550 0.1600 0.1550 0.1550 30,880 -0.01(-3.13%)
Apr 20, 2022 0.1550 0.1600 0.1550 0.1600 80,274 +0.01(+3.23%)
Apr 19, 2022 0.1650 0.1650 0.1500 0.1550 123,752 -0.01(-3.13%)
Apr 18, 2022 0.1650 0.1650 0.1600 0.1600 30,659 -0.01(-3.03%)
Apr 14, 2022 0.1650 0 +0.01(+3.13%)
Apr 13, 2022 0.1550 0.1600 0.1550 0.1600 47,436 +0.00(+0.00%)
Apr 12, 2022 0.1650 0.1750 0.1600 0.1600 300,700 -0.01(-3.03%)
Apr 11, 2022 0.1550 0.1650 0.1550 0.1650 91,595 +0.01(+6.45%)
Apr 08, 2022 0.1500 0.1550 0.1450 0.1550 139,905 +0.01(+6.90%)
Apr 07, 2022 0.1500 0.1550 0.1450 0.1450 124,455 +0.00(+0.00%)
Apr 06, 2022 0.1600 0.1600 0.1450 0.1450 476,677 -0.02(-9.38%)
Apr 05, 2022 0.1550 0.1600 0.1550 0.1600 56,829 +0.00(+0.00%)
Apr 04, 2022 0.1600 0.1600 0.1550 0.1600 781,383 -0.01(-3.03%)
Apr 01, 2022 0.1700 0.1700 0.1550 0.1650 614,780 -0.01(-8.33%)
Mar 31, 2022 0.1750 0.1800 0.1750 0.1800 49,242 -0.01(-2.70%)
Mar 30, 2022 0.1850 0.1850 0.1750 0.1850 223,665 -0.01(-2.63%)
Mar 29, 2022 0.1750 0.1900 0.1750 0.1900 72,595 +0.01(+2.70%)
Mar 28, 2022 0.1800 0.1850 0.1800 0.1850 35,766 +0.00(+0.00%)
Mar 25, 2022 0.1900 0.1900 0.1800 0.1850 231,689 +0.00(+0.00%)
Mar 24, 2022 0.1850 0.1850 0.1825 0.1850 138,401 +0.00(+0.00%)
Mar 23, 2022 0.1950 0.1950 0.1850 0.1850 53,681 -0.01(-2.63%)
Mar 22, 2022 0.1950 0.2000 0.1900 0.1900 98,491 -0.01(-5.00%)
Mar 21, 2022 0.2000 0.2000 0.1950 0.2000 71,547 +0.01(+5.26%)
Mar 18, 2022 0.1900 0.2000 0.1850 0.1900 44,766 -0.01(-2.56%)
Mar 17, 2022 0.2000 0.2000 0.1900 0.1950 26,708 -0.01(-2.50%)
Mar 16, 2022 0.1900 0.2050 0.1900 0.2000 152,612 +0.01(+5.26%)
Mar 15, 2022 0.1850 0.1900 0.1850 0.1900 50,270 +0.01(+2.70%)
Mar 14, 2022 0.1900 0.1950 0.1850 0.1850 233,790 -0.01(-2.63%)
Mar 11, 2022 0.1750 0.1900 0.1750 0.1900 357,046 +0.02(+11.76%)
Mar 10, 2022 0.1650 0.1700 0.1650 0.1700 66,026 +0.00(+0.00%)
Mar 09, 2022 0.1650 0.1750 0.1650 0.1700 40,815 +0.01(+3.03%)
Mar 08, 2022 0.1600 0.1725 0.1550 0.1650 129,316 +0.00(+0.00%)
Mar 07, 2022 0.1600 0.1700 0.1550 0.1650 151,390 +0.01(+3.13%)
Mar 04, 2022 0.1700 0.1700 0.1500 0.1600 287,793 -0.01(-5.88%)
Mar 03, 2022 0.1650 0.1700 0.1650 0.1700 3,951 +0.00(+0.00%)
Mar 02, 2022 0.1650 0.1750 0.1650 0.1700 158,753 +0.01(+3.03%)
Mar 01, 2022 0.1700 0.1750 0.1650 0.1650 107,027 -0.01(-5.71%)
Feb 28, 2022 0.1750 0.1800 0.1750 0.1750 198,132 +0.00(+2.94%)
Feb 25, 2022 0.1750 0.1750 0.1650 0.1700 82,522 -0.01(-5.56%)
Feb 24, 2022 0.1700 0.1800 0.1650 0.1800 248,610 +0.00(+0.00%)
Feb 23, 2022 0.1800 0.1850 0.1800 0.1800 119,071 +0.00(+0.00%)
Feb 22, 2022 0.1800 0.1850 0.1800 0.1800 252,288 +0.00(+0.00%)
Feb 18, 2022 0.1800 0 -0.01(-5.26%)
Feb 17, 2022 0.1950 0.1950 0.1850 0.1900 181,988 -0.01(-2.56%)
Feb 16, 2022 0.2000 0.2000 0.1800 0.1950 600,122 -0.01(-2.50%)
Feb 15, 2022 0.2050 0.2100 0.2000 0.2000 144,017 -0.00(-2.44%)
Feb 14, 2022 0.2100 0.2100 0.2000 0.2050 86,055 +0.00(+0.00%)
Feb 11, 2022 0.2100 0.2100 0.2000 0.2050 93,700 +0.00(+0.00%)
Feb 10, 2022 0.2050 0.2050 0.2000 0.2050 68,437 -0.01(-2.38%)
Feb 09, 2022 0.2100 0.2100 0.2000 0.2100 85,150 +0.01(+5.00%)
Feb 08, 2022 0.2000 0.2050 0.2000 0.2000 131,249 -0.01(-4.76%)
Feb 07, 2022 0.2100 0.2100 0.2000 0.2100 23,986 +0.00(+0.00%)
Feb 04, 2022 0.2100 0.2100 0.2000 0.2100 70,709 +0.01(+2.44%)
Feb 03, 2022 0.2000 0.2100 0.2050 123,499 +0.00(+0.00%)
Feb 02, 2022 0.2000 0.2050 0.2000 0.2050 131,026 -0.01(-2.38%)
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.