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

Dynacert Inc (TSX: DYA )

0.1450 -0.0050 (-3.33%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 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 (%)
Sep 30, 2021 0.2350 0.2400 0.2200 0.2300 211,053 -0.01(-4.17%)
Sep 29, 2021 0.2350 0.2400 0.2300 0.2400 136,452 +0.01(+4.35%)
Sep 28, 2021 0.2500 0.2500 0.2250 0.2300 212,456 -0.02(-8.00%)
Sep 27, 2021 0.2400 0.2600 0.2400 0.2500 222,109 +0.01(+4.17%)
Sep 24, 2021 0.2450 0.2500 0.2400 0.2400 123,257 -0.01(-4.00%)
Sep 23, 2021 0.2400 0.2550 0.2400 0.2500 360,323 +0.01(+4.17%)
Sep 22, 2021 0.2400 0.2450 0.2350 0.2400 147,098 +0.01(+2.13%)
Sep 21, 2021 0.2350 0.2500 0.2300 0.2350 240,314 +0.00(+0.00%)
Sep 20, 2021 0.2450 0.2450 0.2300 0.2350 411,751 -0.01(-2.08%)
Sep 17, 2021 0.2700 0.2750 0.2400 0.2400 781,956 -0.04(-14.29%)
Sep 16, 2021 0.2700 0.2800 0.2700 0.2800 115,685 +0.00(+0.00%)
Sep 15, 2021 0.2700 0.2800 0.2700 0.2800 218,318 +0.01(+1.82%)
Sep 14, 2021 0.2700 0.2850 0.2700 0.2750 182,241 +0.00(+0.00%)
Sep 13, 2021 0.2800 0.2850 0.2750 0.2750 99,460 +0.00(+0.00%)
Sep 10, 2021 0.2800 0.2800 0.2700 0.2750 195,212 -0.01(-1.79%)
Sep 09, 2021 0.2750 0.2850 0.2700 0.2800 107,229 -0.00(-1.75%)
Sep 08, 2021 0.2800 0.2850 0.2750 0.2850 429,797 +0.00(+0.00%)
Sep 07, 2021 0.2800 0.2850 0.2750 0.2850 136,131 +0.01(+3.64%)
Sep 03, 2021 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
Sep 02, 2021 0.2900 0.2900 0.2800 0.2900 82,240 +0.01(+1.75%)
Sep 01, 2021 0.2800 0.2900 0.2800 0.2850 54,453 +0.00(+0.00%)
Aug 31, 2021 0.2800 0.2850 0.2750 0.2850 143,080 +0.01(+3.64%)
Aug 30, 2021 0.2750 0.2950 0.2700 0.2750 222,597 -0.01(-3.51%)
Aug 27, 2021 0.2900 0.2900 0.2800 0.2850 92,978 +0.00(+0.00%)
Aug 26, 2021 0.3050 0.3050 0.2850 0.2850 93,978 -0.02(-5.00%)
Aug 25, 2021 0.3000 0.3050 0.2850 0.3000 189,012 +0.00(+0.00%)
Aug 24, 2021 0.3000 0.3050 0.2900 0.3000 71,924 +0.00(+0.00%)
Aug 23, 2021 0.2900 0.3100 0.2800 0.3000 185,422 +0.02(+5.26%)
Aug 20, 2021 0.2700 0.2850 0.2700 0.2850 169,538 +0.01(+3.64%)
Aug 19, 2021 0.2800 0.2800 0.2700 0.2750 68,519 +0.00(+0.00%)
Aug 18, 2021 0.2800 0.2900 0.2700 0.2750 210,122 +0.00(+0.00%)
Aug 17, 2021 0.2900 0.2950 0.2750 0.2750 187,401 -0.01(-5.17%)
Aug 16, 2021 0.2900 0.3000 0.2850 0.2900 323,567 +0.01(+3.57%)
Aug 13, 2021 0.2800 0.2900 0.2800 0.2800 270,637 +0.01(+1.82%)
Aug 12, 2021 0.2700 0.3100 0.2700 0.2750 441,341 -0.01(-3.51%)
Aug 11, 2021 0.2800 0.2850 0.2800 0.2850 95,123 +0.00(+1.79%)
Aug 10, 2021 0.3000 0.3000 0.2800 0.2800 445,221 -0.02(-6.67%)
Aug 09, 2021 0.3050 0.3150 0.3000 0.3000 311,793 -0.01(-3.23%)
Aug 06, 2021 0.3200 0.3200 0.3050 0.3100 145,063 -0.01(-1.59%)
Aug 05, 2021 0.3200 0.3200 0.3150 0.3150 160,820 -0.01(-3.08%)
Aug 04, 2021 0.3500 0.3500 0.3250 0.3250 104,289 -0.02(-4.41%)
Aug 03, 2021 0.3750 0.3750 0.3300 0.3400 144,867 -0.02(-5.56%)
Jul 30, 2021 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Jul 29, 2021 0.3600 0.3600 0.3500 0.3550 128,086 +0.01(+1.43%)
Jul 28, 2021 0.3550 0.3600 0.3500 0.3500 35,191 +0.00(+0.00%)
Jul 27, 2021 0.3500 0.3600 0.3500 0.3500 116,946 -0.01(-2.78%)
Jul 26, 2021 0.3550 0.3650 0.3500 0.3600 59,351 +0.00(+0.00%)
Jul 23, 2021 0.3800 0.3800 0.3600 0.3600 44,716 +0.00(+0.00%)
Jul 22, 2021 0.3750 0.3750 0.3600 0.3600 151,410 -0.03(-6.49%)
Jul 21, 2021 0.3650 0.3850 0.3600 0.3850 196,752 +0.03(+6.94%)
Jul 20, 2021 0.3550 0.3600 0.3500 0.3600 53,536 +0.00(+0.00%)
Jul 19, 2021 0.3800 0.3800 0.3550 0.3600 119,466 -0.02(-5.26%)
Jul 16, 2021 0.3850 0.3850 0.3700 0.3800 124,328 -0.01(-2.56%)
Jul 15, 2021 0.3800 0.3900 0.3700 0.3900 181,881 +0.00(+0.00%)
Jul 14, 2021 0.3850 0.4000 0.3850 0.3900 96,402 +0.00(+0.00%)
Jul 13, 2021 0.3700 0.4000 0.3650 0.3900 373,157 +0.01(+2.63%)
Jul 12, 2021 0.3900 0.3900 0.3800 0.3800 117,517 -0.01(-1.30%)
Jul 09, 2021 0.3900 0.3900 0.3800 0.3850 39,416 +0.00(+0.00%)
Jul 08, 2021 0.3900 0.4000 0.3800 0.3850 182,538 +0.00(+0.00%)
Jul 07, 2021 0.3900 0.4000 0.3700 0.3850 305,403 -0.01(-1.28%)
Jul 06, 2021 0.3900 0.3900 0.3700 0.3900 140,478 +0.01(+2.63%)
Jul 05, 2021 0.3800 0.3800 0.3700 0.3800 48,783 +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.