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 (%)
Oct 30, 2020 0.5600 0.5800 0.5300 0.5400 477,793 -0.03(-5.26%)
Oct 29, 2020 0.5600 0.5700 0.5600 0.5700 411,882 +0.00(+0.00%)
Oct 28, 2020 0.5600 0.5700 0.5300 0.5700 576,612 +0.00(+0.00%)
Oct 27, 2020 0.5400 0.5700 0.5100 0.5700 448,895 +0.04(+7.55%)
Oct 26, 2020 0.5600 0.5800 0.5300 0.5300 421,910 -0.03(-5.36%)
Oct 23, 2020 0.5600 0.5700 0.5600 0.5600 284,518 +0.00(+0.00%)
Oct 22, 2020 0.5800 0.5800 0.5600 0.5600 290,656 -0.02(-3.45%)
Oct 21, 2020 0.5800 0.6000 0.5800 0.5800 192,779 +0.00(+0.00%)
Oct 20, 2020 0.6000 0.6100 0.5800 0.5800 183,418 -0.01(-1.69%)
Oct 19, 2020 0.5900 0.6100 0.5600 0.5900 345,639 +0.01(+1.72%)
Oct 16, 2020 0.5600 0.5900 0.5600 0.5800 139,901 +0.00(+0.00%)
Oct 15, 2020 0.5800 0.5900 0.5600 0.5800 265,969 -0.01(-1.69%)
Oct 14, 2020 0.5900 0.6000 0.5800 0.5900 234,329 +0.00(+0.00%)
Oct 13, 2020 0.6000 0.6300 0.5800 0.5900 449,804 -0.02(-3.28%)
Oct 09, 2020 0.6100 0.6100 0.6100 0 -0.01(-1.61%)
Oct 08, 2020 0.6400 0.6500 0.6200 0.6200 420,278 -0.02(-3.13%)
Oct 07, 2020 0.6400 0.6600 0.6300 0.6400 460,514 +0.02(+3.23%)
Oct 06, 2020 0.6200 0.6800 0.6100 0.6200 981,962 +0.00(+0.00%)
Oct 05, 2020 0.6000 0.6500 0.6000 0.6200 435,345 +0.00(+0.00%)
Oct 02, 2020 0.5900 0.6200 0.5900 0.6200 332,710 -0.01(-1.59%)
Oct 01, 2020 0.5600 0.6300 0.5600 0.6300 817,725 +0.08(+14.55%)
Sep 30, 2020 0.5700 0.5700 0.5400 0.5500 698,268 -0.02(-3.51%)
Sep 29, 2020 0.5700 0.5700 0.5400 0.5700 745,656 -0.01(-1.72%)
Sep 28, 2020 0.5800 0.5800 0.5600 0.5800 324,039 -0.01(-1.69%)
Sep 25, 2020 0.6200 0.6200 0.5800 0.5900 347,634 -0.01(-1.67%)
Sep 24, 2020 0.6000 0.6200 0.5900 0.6000 428,897 -0.02(-3.23%)
Sep 23, 2020 0.6600 0.6600 0.6100 0.6200 520,561 -0.03(-4.62%)
Sep 22, 2020 0.6300 0.6500 0.6300 0.6500 242,465 +0.01(+1.56%)
Sep 21, 2020 0.6400 0.6500 0.6100 0.6400 666,893 -0.04(-5.88%)
Sep 18, 2020 0.6400 0.6800 0.6000 0.6800 974,487 +0.04(+6.25%)
Sep 17, 2020 0.6500 0.6500 0.6300 0.6400 222,476 -0.01(-1.54%)
Sep 16, 2020 0.6700 0.6700 0.6300 0.6500 650,849 -0.01(-1.52%)
Sep 15, 2020 0.6800 0.6800 0.6500 0.6600 808,215 -0.01(-1.49%)
Sep 14, 2020 0.6700 0.6900 0.6500 0.6700 668,310 +0.00(+0.00%)
Sep 11, 2020 0.7000 0.7000 0.6600 0.6700 709,536 +0.00(+0.00%)
Sep 10, 2020 0.7000 0.7000 0.6700 0.6700 760,370 -0.02(-2.90%)
Sep 09, 2020 0.7300 0.7500 0.6800 0.6900 1,663,591 -0.03(-4.17%)
Sep 08, 2020 0.7000 0.7300 0.6700 0.7200 3,000,134 +0.06(+9.09%)
Sep 04, 2020 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Sep 03, 2020 0.6600 0.6700 0.6500 0.6600 440,629 +0.00(+0.00%)
Sep 02, 2020 0.6600 0.6800 0.6500 0.6600 1,047,229 +0.00(+0.00%)
Sep 01, 2020 0.7000 0.7200 0.6400 0.6600 2,228,558 -0.07(-9.59%)
Aug 31, 2020 0.7400 0.7600 0.7000 0.7300 1,622,440 +0.01(+1.39%)
Aug 28, 2020 0.7000 0.7300 0.7000 0.7200 870,735 +0.01(+1.41%)
Aug 27, 2020 0.7300 0.7400 0.6900 0.7100 638,733 -0.03(-4.05%)
Aug 26, 2020 0.7200 0.7400 0.7200 0.7400 427,635 +0.00(+0.00%)
Aug 25, 2020 0.7600 0.7600 0.7300 0.7400 129,522 -0.01(-1.33%)
Aug 24, 2020 0.7600 0.7600 0.7400 0.7500 749,774 +0.00(+0.00%)
Aug 21, 2020 0.7400 0.7700 0.7300 0.7500 420,960 +0.01(+1.35%)
Aug 20, 2020 0.7300 0.7700 0.7200 0.7400 654,412 +0.02(+2.78%)
Aug 19, 2020 0.7100 0.7400 0.7100 0.7200 458,450 -0.01(-1.37%)
Aug 18, 2020 0.6800 0.7300 0.6800 0.7300 457,289 +0.04(+5.80%)
Aug 17, 2020 0.7200 0.7200 0.6900 0.6900 539,397 -0.01(-1.43%)
Aug 14, 2020 0.7200 0.7700 0.7000 0.7000 1,064,954 -0.05(-6.67%)
Aug 13, 2020 0.7400 0.7500 0.6800 0.7500 926,233 +0.01(+1.35%)
Aug 12, 2020 0.7700 0.8000 0.7400 0.7400 2,939,610 +0.01(+1.37%)
Aug 11, 2020 0.7500 0.7500 0.7000 0.7300 1,735,484 +0.01(+1.39%)
Aug 10, 2020 0.6500 0.7500 0.6500 0.7200 1,210,266 +0.09(+14.29%)
Aug 07, 2020 0.6200 0.6300 0.5900 0.6300 341,739 +0.02(+3.28%)
Aug 06, 2020 0.6300 0.6300 0.6000 0.6100 428,616 +0.00(+0.00%)
Aug 05, 2020 0.6400 0.6500 0.6100 0.6100 561,829 -0.02(-3.17%)
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.