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 (%)
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%)
Feb 01, 2022 0.2100 0.2100 0.2050 0.2100 95,393 +0.00(+0.00%)
Jan 31, 2022 0.2050 0.2100 0.2000 0.2100 33,015 +0.01(+5.00%)
Jan 28, 2022 0.2050 0.2050 0.2000 0.2000 131,419 +0.00(+0.00%)
Jan 27, 2022 0.2050 0.2100 0.2000 0.2000 95,057 -0.01(-4.76%)
Jan 26, 2022 0.2000 0.2150 0.2000 0.2100 73,078 +0.00(+0.00%)
Jan 25, 2022 0.2150 0.2150 0.2000 0.2100 84,425 +0.01(+5.00%)
Jan 24, 2022 0.2100 0.2100 0.1900 0.2000 592,085 -0.01(-6.98%)
Jan 21, 2022 0.2250 0.2300 0.2100 0.2150 123,169 -0.01(-4.44%)
Jan 20, 2022 0.2350 0.2400 0.2250 0.2250 417,916 -0.01(-2.17%)
Jan 19, 2022 0.2350 0.2400 0.2300 0.2300 132,524 -0.01(-4.17%)
Jan 18, 2022 0.2500 0.2500 0.2350 0.2400 133,943 -0.01(-4.00%)
Jan 17, 2022 0.2550 0.2600 0.2450 0.2500 138,049 -0.02(-5.66%)
Jan 14, 2022 0.2600 0.2700 0.2600 0.2650 51,645 -0.01(-1.85%)
Jan 13, 2022 0.2850 0.2850 0.2500 0.2700 250,615 -0.01(-1.82%)
Jan 12, 2022 0.2650 0.3000 0.2625 0.2750 631,304 +0.02(+5.77%)
Jan 11, 2022 0.2400 0.2650 0.2350 0.2600 297,462 +0.02(+8.33%)
Jan 10, 2022 0.2500 0.2550 0.2400 0.2400 425,155 -0.01(-2.04%)
Jan 07, 2022 0.2100 0.2500 0.2100 0.2450 445,630 +0.02(+11.36%)
Jan 06, 2022 0.2150 0.2200 0.2100 0.2200 37,606 +0.01(+2.33%)
Jan 05, 2022 0.2250 0.2300 0.2150 0.2150 87,737 -0.01(-2.27%)
Jan 04, 2022 0.2300 0.2300 0.2200 0.2200 357,615 +0.01(+4.76%)
Dec 31, 2021 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Dec 30, 2021 0.1900 0.2150 0.1900 0.2150 378,190 +0.02(+10.26%)
Dec 29, 2021 0.2000 0.2000 0.1900 0.1950 411,320 -0.01(-2.50%)
Dec 24, 2021 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Dec 23, 2021 0.2100 0.2100 0.2000 0.2050 251,765 +0.00(+0.00%)
Dec 22, 2021 0.2050 0.2100 0.2000 0.2050 112,959 -0.01(-2.38%)
Dec 21, 2021 0.2000 0.2200 0.2000 0.2100 149,520 +0.01(+5.00%)
Dec 20, 2021 0.2150 0.2150 0.1950 0.2000 331,406 -0.01(-4.76%)
Dec 17, 2021 0.2200 0.2200 0.2100 0.2100 319,773 -0.01(-4.55%)
Dec 16, 2021 0.2300 0.2300 0.2200 0.2200 114,087 -0.01(-2.22%)
Dec 15, 2021 0.2400 0.2400 0.2200 0.2250 190,915 -0.01(-4.26%)
Dec 14, 2021 0.2300 0.2400 0.2300 0.2350 140,102 +0.00(+0.00%)
Dec 13, 2021 0.2450 0.2450 0.2250 0.2350 192,733 -0.02(-6.00%)
Dec 10, 2021 0.2300 0.2500 0.2300 0.2500 73,249 +0.02(+8.70%)
Dec 09, 2021 0.2300 0.2350 0.2250 0.2300 101,731 -0.01(-4.17%)
Dec 08, 2021 0.2350 0.2400 0.2350 0.2400 49,366 +0.01(+2.13%)
Dec 07, 2021 0.2350 0.2400 0.2300 0.2350 189,119 -0.02(-6.00%)
Dec 06, 2021 0.2400 0.2500 0.2250 0.2500 224,216 +0.01(+4.17%)
Dec 03, 2021 0.2350 0.2500 0.2200 0.2400 206,474 +0.01(+2.13%)
Dec 02, 2021 0.2350 0.2400 0.2300 0.2350 229,504 -0.01(-2.08%)
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.