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: 3:59 PM EDT, Jun 7, 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 (%)
Nov 30, 2021 0.2650 0.2750 0.2450 0.2600 201,155 -0.01(-3.70%)
Nov 29, 2021 0.2750 0.2750 0.2600 0.2700 27,878 -0.01(-1.82%)
Nov 26, 2021 0.2450 0.2800 0.2400 0.2750 766,080 +0.01(+3.77%)
Nov 25, 2021 0.2600 0.2700 0.2600 0.2650 87,436 -0.01(-1.85%)
Nov 24, 2021 0.2800 0.2800 0.2650 0.2700 19,813 -0.01(-1.82%)
Nov 23, 2021 0.2950 0.2950 0.2600 0.2750 102,018 -0.01(-3.51%)
Nov 22, 2021 0.2900 0.2900 0.2700 0.2850 67,512 +0.00(+1.79%)
Nov 19, 2021 0.2800 0.2900 0.2600 0.2800 120,830 +0.02(+5.66%)
Nov 18, 2021 0.2650 0.2650 0.2650 0.2650 121,504 +0.00(+0.00%)
Nov 17, 2021 0.2700 0.2750 0.2600 0.2650 150,538 -0.01(-3.64%)
Nov 16, 2021 0.2800 0.2800 0.2600 0.2750 262,423 -0.01(-1.79%)
Nov 15, 2021 0.3000 0.3000 0.2800 0.2800 111,935 -0.02(-6.67%)
Nov 12, 2021 0.3100 0.3150 0.2850 0.3000 743,753 -0.02(-4.76%)
Nov 11, 2021 0.2850 0.3200 0.2850 0.3150 327,983 +0.03(+8.62%)
Nov 10, 2021 0.2950 0.2900 347,958 -0.01(-1.69%)
Nov 09, 2021 0.3400 0.3400 0.2900 0.2950 356,607 -0.04(-10.61%)
Nov 08, 2021 0.3450 0.3550 0.3300 0.3300 412,977 -0.01(-4.35%)
Nov 05, 2021 0.3100 0.3500 0.3000 0.3450 462,110 +0.03(+11.29%)
Nov 04, 2021 0.3500 0.3600 0.3000 0.3100 706,434 -0.02(-6.06%)
Nov 03, 2021 0.3600 0.3800 0.3150 0.3300 2,096,287 -0.07(-17.50%)
Nov 02, 2021 0.3150 0.4000 0.3050 0.4000 4,109,883 +0.12(+42.86%)
Nov 01, 2021 0.2300 0.2800 0.2550 0.2800 2,878,757 +0.06(+24.44%)
Oct 29, 2021 0.2200 0.2250 0.2100 0.2250 202,367 +0.02(+7.14%)
Oct 28, 2021 0.2200 0.2250 0.2100 0.2100 250,941 -0.02(-6.67%)
Oct 27, 2021 0.2200 0.2300 0.2100 0.2250 206,922 +0.01(+2.27%)
Oct 26, 2021 0.2150 0.2200 170,319 +0.01(+2.33%)
Oct 25, 2021 0.2200 0.2200 0.2150 0.2150 128,800 -0.01(-2.27%)
Oct 22, 2021 0.2350 0.2350 0.2200 0.2200 99,093 -0.01(-2.22%)
Oct 21, 2021 0.2300 0.2300 0.2200 0.2250 123,109 +0.00(+0.00%)
Oct 20, 2021 0.2200 0.2350 0.2200 0.2250 187,600 +0.00(+0.00%)
Oct 19, 2021 0.2350 0.2350 0.2200 0.2250 399,166 +0.01(+2.27%)
Oct 18, 2021 0.2400 0.2400 0.2100 0.2200 497,834 -0.01(-2.22%)
Oct 15, 2021 0.2400 0.2400 0.2200 0.2250 257,639 +0.00(+0.00%)
Oct 14, 2021 0.2200 0.2300 0.2150 0.2250 300,306 +0.02(+7.14%)
Oct 13, 2021 0.2150 0.2150 0.2050 0.2100 180,479 +0.00(+0.00%)
Oct 12, 2021 0.2150 0.2150 0.2050 0.2100 166,031 -0.01(-2.33%)
Oct 08, 2021 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
Oct 07, 2021 0.2100 0.2100 0.2000 0.2050 815,841 -0.01(-2.38%)
Oct 06, 2021 0.2150 0.2200 0.2050 0.2100 241,554 -0.01(-2.33%)
Oct 05, 2021 0.2150 0.2250 0.2100 0.2150 235,922 -0.01(-2.27%)
Oct 04, 2021 0.2250 0.2300 0.2150 0.2200 179,302 -0.01(-4.35%)
Oct 01, 2021 0.2350 0.2400 0.2250 0.2300 179,438 +0.00(+0.00%)
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%)
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.