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, 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%)
Oct 02, 2023 0.1350 0.1350 0.1350 0.1350 8,235 -0.01(-3.57%)
Sep 29, 2023 0.1400 0.1400 0.1250 0.1400 234,000 -0.01(-6.67%)
Sep 28, 2023 0.1450 0.1500 0.1400 0.1500 73,327 -0.01(-3.23%)
Sep 27, 2023 0.1500 0.1550 0.1350 0.1550 87,032 -0.01(-3.13%)
Sep 26, 2023 0.1600 0.1650 0.1550 0.1600 385,701 -0.01(-5.88%)
Sep 25, 2023 0.1650 0.1700 0.1650 0.1700 7,538 +0.01(+3.03%)
Sep 22, 2023 0.1750 0.1800 0.1600 0.1650 467,446 -0.02(-10.81%)
Sep 21, 2023 0.1750 0.1900 0.1750 0.1850 234,491 +0.00(+0.00%)
Sep 20, 2023 0.1800 0.1900 0.1800 0.1850 130,217 +0.01(+2.78%)
Sep 19, 2023 0.1900 0.1900 0.1800 0.1800 7,001 -0.01(-2.70%)
Sep 18, 2023 0.1800 0.1900 0.1800 0.1850 30,208 +0.01(+2.78%)
Sep 15, 2023 0.1850 0.1900 0.1800 0.1800 29,811 -0.01(-2.70%)
Sep 14, 2023 0.1850 0.1900 0.1850 0.1850 9,528 -0.01(-2.63%)
Sep 13, 2023 0.1900 0.1900 0.1900 0.1900 570 +0.01(+2.70%)
Sep 12, 2023 0.1900 0.1950 0.1850 0.1850 52,215 -0.01(-2.63%)
Sep 11, 2023 0.1800 0.1900 0.1800 0.1900 8,859 +0.00(+0.00%)
Sep 08, 2023 0.2000 0.2000 0.1800 0.1900 141,457 -0.01(-5.00%)
Sep 07, 2023 0.1900 0.2000 0.1750 0.2000 96,600 +0.01(+2.56%)
Sep 06, 2023 0.1900 0.1950 0.1700 0.1950 75,323 -0.01(-2.50%)
Sep 05, 2023 0.1900 0.2000 0.1800 0.2000 82,578 +0.01(+5.26%)
Sep 01, 2023 0.1900 0 +0.01(+5.56%)
Aug 31, 2023 0.1800 0.1850 0.1800 0.1800 35,355 -0.01(-2.70%)
Aug 30, 2023 0.1900 0.1900 0.1850 0.1850 16,556 -0.01(-5.13%)
Aug 29, 2023 0.1950 0.1950 0.1950 0.1950 550 +0.01(+2.63%)
Aug 28, 2023 0.1850 0.1900 0.1850 0.1900 9,496 -0.01(-2.56%)
Aug 25, 2023 0.1850 0.1950 0.1800 0.1950 17,000 +0.01(+2.63%)
Aug 24, 2023 0.1900 0.1900 0.1900 0.1900 13,660 -0.01(-5.00%)
Aug 23, 2023 0.2000 0.2000 0.1950 0.2000 50,271 +0.00(+0.00%)
Aug 22, 2023 0.1950 0.2050 0.1950 0.2000 77,019 +0.01(+5.26%)
Aug 21, 2023 0.1800 0.1950 0.1800 0.1900 38,065 +0.01(+5.56%)
Aug 18, 2023 0.1800 0.1800 0.1750 0.1800 127,452 -0.01(-2.70%)
Aug 17, 2023 0.1850 0.1900 0.1850 0.1850 11,520 -0.01(-2.63%)
Aug 16, 2023 0.1950 0.1950 0.1800 0.1900 74,313 -0.01(-2.56%)
Aug 15, 2023 0.1850 0.1950 0.1850 0.1950 67,022 +0.01(+5.41%)
Aug 14, 2023 0.2000 0.2000 0.1850 0.1850 75,030 -0.02(-7.50%)
Aug 11, 2023 0.2050 0.2050 0.2000 0.2000 153,586 +0.01(+2.56%)
Aug 10, 2023 0.2050 0.2100 0.1950 0.1950 75,451 -0.01(-2.50%)
Aug 09, 2023 0.2000 0.2100 0.2000 0.2000 38,848 +0.00(+0.00%)
Aug 08, 2023 0.2050 0.2100 0.2000 0.2000 200,663 -0.01(-6.98%)
Aug 04, 2023 0.2150 0 +0.00(+0.00%)
Aug 02, 2023 0.2150 0 +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.