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 (%)
Jul 29, 2022 0.1050 0 -0.01(-4.55%)
Jul 28, 2022 0.1100 0.1100 0.1050 0.1100 105,913 +0.01(+10.00%)
Jul 27, 2022 0.1000 0.1000 0.1000 0.1000 28,244 -0.00(-4.76%)
Jul 26, 2022 0.1000 0.1050 0.1000 0.1050 25,264 +0.00(+5.00%)
Jul 25, 2022 0.1100 0.1100 0.1000 0.1000 5,241 -0.01(-9.09%)
Jul 22, 2022 0.1100 0.1150 0.1100 0.1100 46,863 +0.01(+10.00%)
Jul 21, 2022 0.1100 0.1150 0.1000 0.1000 64,000 -0.00(-4.76%)
Jul 20, 2022 0.1000 0.1050 0.1000 0.1050 135,354 +0.00(+0.00%)
Jul 19, 2022 0.1050 0.1050 0.1050 0.1050 4,703 +0.00(+0.00%)
Jul 18, 2022 0.1000 0.1150 0.1000 0.1050 12,758 -0.01(-4.55%)
Jul 15, 2022 0.1100 0.1150 0.0950 0.1100 152,252 -0.01(-8.33%)
Jul 14, 2022 0.1100 0.1200 0.1100 0.1200 35,000 +0.00(+4.35%)
Jul 13, 2022 0.1100 0.1150 0.1100 0.1150 120,649 +0.01(+4.55%)
Jul 12, 2022 0.1100 0.1100 0.1100 0.1100 4,087 -0.01(-4.35%)
Jul 11, 2022 0.1150 0.1150 0.1150 0.1150 177,496 +0.00(+0.00%)
Jul 08, 2022 0.1150 0.1150 0.1150 0.1150 6,850 +0.00(+0.00%)
Jul 07, 2022 0.1150 0.1200 0.1100 0.1150 81,773 -0.00(-4.17%)
Jul 06, 2022 0.1250 0.1300 0.1200 0.1200 62,931 -0.01(-4.00%)
Jul 05, 2022 0.1250 0.1250 0.1250 0.1250 18,863 -0.01(-7.41%)
Jul 04, 2022 0.1400 0.1400 0.1350 0.1350 42,422 +0.01(+3.85%)
Jun 30, 2022 0.1300 0 +0.00(+0.00%)
Jun 29, 2022 0.1350 0.1350 0.1200 0.1300 55,961 +0.01(+4.00%)
Jun 28, 2022 0.1400 0.1400 0.1200 0.1250 688,972 +0.00(+0.00%)
Jun 27, 2022 0.1100 0.1400 0.1100 0.1250 666,262 +0.02(+25.00%)
Jun 24, 2022 0.0850 0.1000 0.0850 0.1000 993,116 +0.02(+25.00%)
Jun 23, 2022 0.0850 0.0850 0.0800 0.0800 68,750 -0.01(-5.88%)
Jun 22, 2022 0.0850 0.0900 0.0850 0.0850 194,896 +0.00(+0.00%)
Jun 21, 2022 0.0900 0.0900 0.0850 0.0850 287,580 +0.00(+0.00%)
Jun 20, 2022 0.0900 0.0900 0.0850 0.0850 322,241 -0.00(-5.56%)
Jun 17, 2022 0.0850 0.1000 0.0750 0.0900 910,963 +0.01(+12.50%)
Jun 16, 2022 0.0900 0.0900 0.0800 0.0800 515,450 -0.01(-5.88%)
Jun 15, 2022 0.0950 0.0950 0.0850 0.0850 216,358 -0.01(-10.53%)
Jun 14, 2022 0.1100 0.1100 0.0900 0.0950 319,803 -0.01(-9.52%)
Jun 13, 2022 0.1300 0.1300 0.1050 0.1050 327,042 -0.02(-16.00%)
Jun 10, 2022 0.1400 0.1400 0.1250 0.1250 54,157 -0.01(-3.85%)
Jun 09, 2022 0.1300 0.1300 0.1250 0.1300 73,410 +0.00(+0.00%)
Jun 08, 2022 0.1300 0.1300 0.1300 0.1300 3,650 +0.00(+0.00%)
Jun 07, 2022 0.1400 0.1400 0.1300 0.1300 91,861 +0.00(+0.00%)
Jun 06, 2022 0.1350 0.1350 0.1300 0.1300 104,041 -0.01(-7.14%)
Jun 03, 2022 0.1350 0.1400 0.1350 0.1400 14,600 +0.01(+3.70%)
Jun 02, 2022 0.1400 0.1400 0.1350 0.1350 110,127 +0.00(+0.00%)
Jun 01, 2022 0.1400 0.1400 0.1350 0.1350 17,703 -0.01(-3.57%)
May 31, 2022 0.1400 0.1400 0.1400 0.1400 8,005 +0.00(+0.00%)
May 30, 2022 0.1350 0.1400 0.1350 0.1400 53,646 +0.01(+3.70%)
May 27, 2022 0.1400 0.1400 0.1350 0.1350 274,285 -0.01(-3.57%)
May 26, 2022 0.1350 0.1500 0.1350 0.1400 127,800 +0.01(+7.69%)
May 25, 2022 0.1400 0.1400 0.1300 0.1300 27,530 -0.01(-3.70%)
May 24, 2022 0.1350 0.1500 0.1300 0.1350 116,092 +0.01(+3.85%)
May 20, 2022 0.1300 0 -0.01(-10.34%)
May 19, 2022 0.1350 0.1550 0.1300 0.1450 471,253 +0.01(+11.54%)
May 18, 2022 0.1300 0.1350 0.1300 0.1300 28,050 -0.01(-3.70%)
May 17, 2022 0.1300 0.1350 0.1300 0.1350 78,705 +0.01(+3.85%)
May 16, 2022 0.1300 0.1300 0.1300 0.1300 157,528 +0.01(+4.00%)
May 13, 2022 0.1300 0.1300 0.1250 0.1250 106,500 +0.01(+4.17%)
May 12, 2022 0.1250 0.1300 0.1200 0.1200 115,516 -0.01(-7.69%)
May 11, 2022 0.1400 0.1400 0.1250 0.1300 33,108 -0.01(-3.70%)
May 10, 2022 0.1350 0.1400 0.1350 0.1350 5,608 +0.01(+8.00%)
May 09, 2022 0.1300 0.1400 0.1250 0.1250 284,737 -0.01(-3.85%)
May 06, 2022 0.1350 0.1400 0.1300 0.1300 75,006 -0.01(-3.70%)
May 05, 2022 0.1300 0.1400 0.1300 0.1350 117,694 -0.01(-3.57%)
May 04, 2022 0.1350 0.1400 0.1300 0.1400 195,941 +0.01(+3.70%)
May 03, 2022 0.1400 0.1400 0.1350 0.1350 128,055 -0.01(-6.90%)
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.