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 )

0.2150 +0.0050 (+2.38%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jul 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 17, 2024 0.2100 0.2150 0.2050 0.2150 548,561 +0.01(+2.38%)
Jul 16, 2024 0.1950 0.2100 0.1950 0.2100 165,781 +0.01(+5.00%)
Jul 15, 2024 0.2000 0.2050 0.2000 0.2000 45,175 -0.01(-4.76%)
Jul 12, 2024 0.2000 0.2150 0.2000 0.2100 348,685 +0.00(+0.00%)
Jul 11, 2024 0.1950 0.2100 0.1900 0.2100 361,314 +0.01(+5.00%)
Jul 10, 2024 0.1900 0.2000 0.1900 0.2000 19,205 +0.01(+2.56%)
Jul 09, 2024 0.2050 0.2050 0.1950 0.1950 184,186 -0.01(-4.88%)
Jul 08, 2024 0.2300 0.2300 0.2050 0.2050 890,768 -0.02(-8.89%)
Jul 05, 2024 0.2450 0.2550 0.2200 0.2250 505,065 -0.04(-13.46%)
Jul 04, 2024 0.2100 0.2650 0.2100 0.2600 588,140 +0.06(+30.00%)
Jul 03, 2024 0.2600 0.2900 0.1950 0.2000 2,720,651 -0.03(-13.04%)
Jul 02, 2024 0.1700 0.2300 0.1650 0.2300 2,980,912 +0.08(+53.33%)
Jun 28, 2024 0.1500 0 +0.00(+0.00%)
Jun 27, 2024 0.1400 0.1500 0.1400 0.1500 202,215 +0.01(+11.11%)
Jun 26, 2024 0.1400 0.1400 0.1350 0.1350 11,697 -0.01(-6.90%)
Jun 25, 2024 0.1400 0.1450 0.1400 0.1450 10,002 +0.00(+3.57%)
Jun 24, 2024 0.1300 0.1400 0.1300 0.1400 59,060 +0.01(+3.70%)
Jun 21, 2024 0.1450 0.1500 0.1350 0.1350 328,545 -0.01(-10.00%)
Jun 20, 2024 0.1500 0.1500 0.1450 0.1500 56,500 -0.01(-3.23%)
Jun 19, 2024 0.1450 0.1550 0.1450 0.1550 35,240 +0.01(+6.90%)
Jun 18, 2024 0.1500 0.1500 0.1450 0.1450 82,099 -0.01(-3.33%)
Jun 17, 2024 0.1550 0.1550 0.1500 0.1500 59,741 +0.00(+0.00%)
Jun 14, 2024 0.1500 0.1500 0.1450 0.1500 46,807 -0.01(-3.23%)
Jun 13, 2024 0.1450 0.1550 0.1450 0.1550 139,975 +0.01(+6.90%)
Jun 12, 2024 0.1450 0.1450 0.1450 0.1450 10,350 +0.00(+0.00%)
Jun 11, 2024 0.1450 0.1450 0.1450 0.1450 132,470 +0.00(+0.00%)
Jun 10, 2024 0.1500 0.1500 0.1450 0.1450 34,128 +0.00(+0.00%)
Jun 07, 2024 0.1450 0.1550 0.1450 0.1450 43,131 -0.01(-3.33%)
Jun 06, 2024 0.1550 0.1550 0.1500 0.1500 22,870 -0.01(-3.23%)
Jun 05, 2024 0.1550 0.1550 0.1550 0.1550 268,677 +0.00(+0.00%)
Jun 04, 2024 0.1500 0.1550 0.1500 0.1550 89,634 +0.00(+0.00%)
Jun 03, 2024 0.1450 0.1550 0.1450 0.1550 57,034 +0.01(+6.90%)
May 31, 2024 0.1450 0.1450 0.1450 0.1450 67,903 -0.01(-3.33%)
May 30, 2024 0.1500 0.1550 0.1500 0.1500 86,500 -0.01(-3.23%)
May 29, 2024 0.1450 0.1550 0.1450 0.1550 48,500 +0.01(+3.33%)
May 28, 2024 0.1500 0.1550 0.1500 0.1500 148,408 +0.00(+0.00%)
May 27, 2024 0.1450 0.1500 0.1450 0.1500 32,520 +0.00(+0.00%)
May 24, 2024 0.1500 0.1500 0.1500 0.1500 52,840 +0.00(+0.00%)
May 23, 2024 0.1500 0.1550 0.1500 0.1500 44,200 +0.00(+0.00%)
May 22, 2024 0.1500 0.1550 0.1500 0.1500 573,900 +0.00(+0.00%)
May 21, 2024 0.1450 0.1500 0.1400 0.1500 419,031 +0.01(+11.11%)
May 17, 2024 0.1350 0 +0.00(+0.00%)
May 16, 2024 0.1350 0.1400 0.1350 0.1350 213,302 +0.00(+0.00%)
May 15, 2024 0.1350 0.1350 0.1350 0.1350 111,557 +0.00(+0.00%)
May 14, 2024 0.1400 0.1400 0.1350 0.1350 410,520 +0.00(+0.00%)
May 13, 2024 0.1400 0.1400 0.1350 0.1350 102,250 +0.00(+0.00%)
May 10, 2024 0.1400 0.1400 0.1350 0.1350 162,574 +0.00(+0.00%)
May 09, 2024 0.1400 0.1400 0.1350 0.1350 30,006 -0.01(-3.57%)
May 08, 2024 0.1400 0.1400 0.1400 0.1400 70,650 +0.00(+0.00%)
May 07, 2024 0.1400 0.1400 0.1400 0.1400 48,500 -0.00(-3.45%)
May 06, 2024 0.1500 0.1500 0.1400 0.1450 815,977 +0.00(+3.57%)
May 03, 2024 0.1400 0.1400 0.1400 0.1400 17,750 +0.00(+0.00%)
May 02, 2024 0.1400 0.1450 0.1400 0.1400 5,018 +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.