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 (%)
Dec 29, 2023 0.1550 0 -0.02(-11.43%)
Dec 28, 2023 0.1500 0.1750 0.1500 0.1750 256,183 +0.02(+16.67%)
Dec 27, 2023 0.1500 0.1600 0.1500 0.1500 39,850 -0.01(-3.23%)
Dec 22, 2023 0.1550 0 -0.01(-6.06%)
Dec 21, 2023 0.1600 0.1700 0.1600 0.1650 78,032 +0.00(+0.00%)
Dec 20, 2023 0.1650 0.1650 0.1550 0.1650 184,702 +0.00(+0.00%)
Dec 19, 2023 0.1750 0.1800 0.1650 0.1650 136,363 -0.01(-8.33%)
Dec 18, 2023 0.1700 0.1850 0.1700 0.1800 79,590 +0.01(+2.86%)
Dec 15, 2023 0.1800 0.1800 0.1700 0.1750 69,410 -0.02(-7.89%)
Dec 14, 2023 0.1900 0.1900 0.1850 0.1900 61,690 +0.01(+2.70%)
Dec 13, 2023 0.1850 0.1900 0.1800 0.1850 19,000 +0.00(+0.00%)
Dec 12, 2023 0.1850 0.1950 0.1850 0.1850 72,050 +0.00(+0.00%)
Dec 11, 2023 0.1900 0.1900 0.1850 0.1850 47,004 -0.01(-2.63%)
Dec 08, 2023 0.1800 0.1900 0.1750 0.1900 114,306 +0.00(+0.00%)
Dec 07, 2023 0.1950 0.1950 0.1900 0.1900 28,145 -0.01(-5.00%)
Dec 06, 2023 0.1850 0.2100 0.1800 0.2000 93,658 +0.01(+5.26%)
Dec 05, 2023 0.2000 0.2000 0.1900 0.1900 191,502 +0.00(+0.00%)
Dec 04, 2023 0.1800 0.1900 0.1800 0.1900 392,181 +0.01(+2.70%)
Dec 01, 2023 0.1750 0.1850 0.1750 0.1850 282,007 +0.01(+5.71%)
Nov 30, 2023 0.1600 0.1750 0.1600 0.1750 31,613 +0.01(+9.37%)
Nov 29, 2023 0.1700 0.1700 0.1600 0.1600 102,634 -0.01(-5.88%)
Nov 28, 2023 0.1700 0.1700 0.1700 0.1700 154,312 +0.00(+0.00%)
Nov 27, 2023 0.1600 0.1750 0.1600 0.1700 461,788 +0.02(+13.33%)
Nov 24, 2023 0.1550 0.1600 0.1500 0.1500 436,466 +0.00(+0.00%)
Nov 23, 2023 0.1550 0.1550 0.1450 0.1500 197,551 +0.01(+3.45%)
Nov 22, 2023 0.1400 0.1450 0.1400 0.1450 58,706 +0.00(+0.00%)
Nov 21, 2023 0.1450 0.1500 0.1400 0.1450 47,394 -0.01(-3.33%)
Nov 20, 2023 0.1550 0.1600 0.1500 0.1500 92,128 -0.01(-3.23%)
Nov 17, 2023 0.1600 0.1600 0.1500 0.1550 43,553 +0.00(+0.00%)
Nov 16, 2023 0.1500 0.1650 0.1500 0.1550 50,090 +0.01(+3.33%)
Nov 15, 2023 0.1650 0.1650 0.1500 0.1500 8,270 -0.01(-3.23%)
Nov 14, 2023 0.1550 0.1600 0.1550 0.1550 47,519 +0.01(+3.33%)
Nov 13, 2023 0.1500 0.1500 0.1500 0.1500 1,874 -0.01(-3.23%)
Nov 10, 2023 0.1650 0.1650 0.1550 0.1550 16,075 -0.01(-3.13%)
Nov 09, 2023 0.1750 0.1750 0.1550 0.1600 51,276 -0.01(-5.88%)
Nov 08, 2023 0.1550 0.1700 0.1550 0.1700 180,025 +0.03(+17.24%)
Nov 07, 2023 0.1400 0.1450 0.1400 0.1450 7,521 +0.00(+0.00%)
Nov 06, 2023 0.1500 0.1500 0.1400 0.1450 112,103 -0.01(-3.33%)
Nov 03, 2023 0.1500 0.1550 0.1500 0.1500 50,537 +0.00(+0.00%)
Nov 02, 2023 0.1500 0.1500 0.1450 0.1500 14,316 +0.00(+0.00%)
Nov 01, 2023 0.1550 0.1550 0.1500 0.1500 7,292 -0.01(-6.25%)
Oct 31, 2023 0.1400 0.1600 0.1400 0.1600 40,500 +0.02(+10.34%)
Oct 30, 2023 0.1550 0.1550 0.1400 0.1450 13,553 -0.01(-6.45%)
Oct 27, 2023 0.1450 0.1600 0.1450 0.1550 89,515 +0.01(+6.90%)
Oct 26, 2023 0.1350 0.1500 0.1350 0.1450 116,450 +0.00(+3.57%)
Oct 25, 2023 0.1450 0.1500 0.1400 0.1400 523,538 -0.01(-6.67%)
Oct 24, 2023 0.1550 0.1550 0.1500 0.1500 87,000 +0.01(+3.45%)
Oct 23, 2023 0.1450 0.1450 0.1450 0.1450 15,544 -0.01(-3.33%)
Oct 20, 2023 0.1550 0.1600 0.1500 0.1500 46,005 +0.00(+0.00%)
Oct 19, 2023 0.1400 0.1500 0.1400 0.1500 45,442 +0.01(+7.14%)
Oct 18, 2023 0.1450 0.1450 0.1400 0.1400 48,500 -0.01(-6.67%)
Oct 17, 2023 0.1550 0.1550 0.1500 0.1500 59,735 -0.01(-3.23%)
Oct 16, 2023 0.1600 0.1650 0.1500 0.1550 142,216 -0.02(-8.82%)
Oct 13, 2023 0.1650 0.1700 0.1650 0.1700 5,128 +0.01(+3.03%)
Oct 12, 2023 0.1700 0.1700 0.1650 0.1650 67,919 +0.01(+3.13%)
Oct 11, 2023 0.1700 0.1700 0.1600 0.1600 31,081 -0.01(-5.88%)
Oct 10, 2023 0.1600 0.1950 0.1600 0.1700 121,319 +0.01(+6.25%)
Oct 06, 2023 0.1600 0 +0.00(+0.00%)
Oct 05, 2023 0.1200 0.1600 0.1200 0.1600 464,583 +0.04(+28.00%)
Oct 04, 2023 0.1350 0.1350 0.1200 0.1250 62,840 -0.01(-7.41%)
Oct 03, 2023 0.1400 0.1400 0.1350 0.1350 3,919 +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.