Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynacert Inc (TSX: DYA )

0.1500 -0.0050 (-3.23%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 6, 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 30, 2022 0.1800 0 +0.00(+0.00%)
Dec 29, 2022 0.1750 0.1900 0.1750 0.1800 51,564 +0.00(+0.00%)
Dec 28, 2022 0.1700 0.1800 0.1700 0.1800 160,076 +0.01(+5.88%)
Dec 23, 2022 0.1700 0 -0.00(-2.86%)
Dec 22, 2022 0.1700 0.1750 0.1650 0.1750 107,085 +0.00(+0.00%)
Dec 21, 2022 0.1750 0.1800 0.1700 0.1750 237,045 -0.01(-2.78%)
Dec 20, 2022 0.1900 0.1900 0.1800 0.1800 114,583 -0.01(-2.70%)
Dec 19, 2022 0.1800 0.1950 0.1800 0.1850 34,882 +0.01(+2.78%)
Dec 16, 2022 0.1800 0.1800 0.1800 0.1800 33,269 +0.00(+0.00%)
Dec 15, 2022 0.1850 0.1850 0.1800 0.1800 55,758 -0.01(-5.26%)
Dec 14, 2022 0.1900 0.1950 0.1900 0.1900 31,919 +0.00(+0.00%)
Dec 13, 2022 0.1950 0.1950 0.1900 0.1900 32,992 -0.01(-2.56%)
Dec 12, 2022 0.1850 0.1950 0.1850 0.1950 25,098 +0.01(+2.63%)
Dec 09, 2022 0.1900 0.1950 0.1850 0.1900 13,780 -0.01(-5.00%)
Dec 08, 2022 0.1900 0.2000 0.1900 0.2000 87,840 +0.01(+2.56%)
Dec 07, 2022 0.1950 0.1950 0.1950 0.1950 3,000 +0.00(+0.00%)
Dec 06, 2022 0.2000 0.2000 0.1950 0.1950 8,678 -0.01(-2.50%)
Dec 05, 2022 0.1900 0.2200 0.1900 0.2000 401,537 +0.02(+11.11%)
Dec 02, 2022 0.1850 0.1850 0.1600 0.1800 72,710 +0.00(+0.00%)
Dec 01, 2022 0.1900 0.1900 0.1800 0.1800 211,199 -0.01(-2.70%)
Nov 30, 2022 0.1800 0.1900 0.1800 0.1850 32,146 +0.00(+0.00%)
Nov 29, 2022 0.1900 0.1950 0.1700 0.1850 234,506 +0.01(+2.78%)
Nov 28, 2022 0.2000 0.2000 0.1800 0.1800 181,396 -0.02(-7.69%)
Nov 25, 2022 0.2000 0.2050 0.1950 0.1950 127,727 -0.01(-2.50%)
Nov 24, 2022 0.2000 0.2000 0.1850 0.2000 246,402 +0.00(+0.00%)
Nov 23, 2022 0.2100 0.2100 0.2000 0.2000 11,754 -0.01(-6.98%)
Nov 22, 2022 0.2100 0.2150 0.2050 0.2150 273,889 -0.01(-2.27%)
Nov 21, 2022 0.2150 0.2300 0.2150 0.2200 80,705 +0.01(+4.76%)
Nov 18, 2022 0.2150 0.2200 0.2100 0.2100 67,938 +0.00(+0.00%)
Nov 17, 2022 0.2000 0.2100 0.2000 0.2100 38,330 +0.00(+0.00%)
Nov 16, 2022 0.2200 0.2200 0.2000 0.2100 177,329 -0.01(-2.33%)
Nov 15, 2022 0.2200 0.2200 0.2100 0.2150 119,846 +0.01(+7.50%)
Nov 14, 2022 0.2100 0.2150 0.2000 0.2000 68,340 -0.01(-6.98%)
Nov 11, 2022 0.2250 0.2250 0.2100 0.2150 87,365 +0.00(+0.00%)
Nov 10, 2022 0.2250 0.2250 0.2150 0.2150 26,703 +0.00(+0.00%)
Nov 09, 2022 0.2300 0.2300 0.2150 0.2150 51,368 -0.01(-4.44%)
Nov 08, 2022 0.2200 0.2250 0.2200 0.2250 24,944 +0.01(+2.27%)
Nov 07, 2022 0.2250 0.2250 0.2150 0.2200 59,029 -0.01(-2.22%)
Nov 04, 2022 0.2200 0.2300 0.2100 0.2250 135,209 -0.01(-2.17%)
Nov 03, 2022 0.2150 0.2350 0.2150 0.2300 94,161 +0.01(+4.55%)
Nov 02, 2022 0.2300 0.2300 0.2100 0.2200 334,465 +0.00(+0.00%)
Nov 01, 2022 0.2150 0.2250 0.2150 0.2200 37,206 +0.00(+0.00%)
Oct 31, 2022 0.2250 0.2250 0.2200 0.2200 40,071 +0.00(+0.00%)
Oct 28, 2022 0.2100 0.2200 0.2100 0.2200 33,807 +0.01(+4.76%)
Oct 27, 2022 0.2150 0.2200 0.2100 0.2100 51,305 -0.01(-4.55%)
Oct 26, 2022 0.2250 0.2250 0.2150 0.2200 20,501 +0.01(+4.76%)
Oct 25, 2022 0.2100 0.2200 0.2100 0.2100 29,671 -0.01(-4.55%)
Oct 24, 2022 0.2300 0.2300 0.2150 0.2200 70,995 +0.00(+0.00%)
Oct 21, 2022 0.2100 0.2200 0.2100 0.2200 102,076 +0.02(+10.00%)
Oct 20, 2022 0.2050 0.2150 0.2000 0.2000 69,648 -0.01(-4.76%)
Oct 19, 2022 0.2100 0.2150 0.2100 0.2100 7,869 +0.00(+0.00%)
Oct 18, 2022 0.2100 0.2100 0.1900 0.2100 114,808 +0.01(+2.44%)
Oct 17, 2022 0.2150 0.2150 0.2050 0.2050 122,900 -0.01(-2.38%)
Oct 14, 2022 0.2000 0.2100 0.1900 0.2100 115,128 +0.02(+10.53%)
Oct 13, 2022 0.1900 0.1950 0.1850 0.1900 77,915 -0.01(-5.00%)
Oct 12, 2022 0.2000 0.2000 0.1950 0.2000 56,650 +0.00(+0.00%)
Oct 11, 2022 0.2200 0.2200 0.1850 0.2000 289,549 -0.02(-9.09%)
Oct 07, 2022 0.2200 0 -0.01(-2.22%)
Oct 06, 2022 0.2350 0.2350 0.2250 0.2250 48,901 -0.01(-6.25%)
Oct 05, 2022 0.2300 0.2400 0.2300 0.2400 33,515 -0.01(-4.00%)
Oct 04, 2022 0.2500 0.2500 0.2450 0.2500 47,711 +0.01(+2.04%)
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.