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

Dynacert Inc (TSX: DYA )

0.1550 +0.0100 (+6.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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, 2023 0.1600 0.1750 0.1600 0.1750 31,613 +0.01(+9.37%)
Nov 29, 2023 0.1700 0.1700 0.1600 0.1600 102,634 -0.01(-5.88%)
Nov 28, 2023 0.1700 0.1700 0.1700 0.1700 154,312 +0.00(+0.00%)
Nov 27, 2023 0.1600 0.1750 0.1600 0.1700 461,788 +0.02(+13.33%)
Nov 24, 2023 0.1550 0.1600 0.1500 0.1500 436,466 +0.00(+0.00%)
Nov 23, 2023 0.1550 0.1550 0.1450 0.1500 197,551 +0.01(+3.45%)
Nov 22, 2023 0.1400 0.1450 0.1400 0.1450 58,706 +0.00(+0.00%)
Nov 21, 2023 0.1450 0.1500 0.1400 0.1450 47,394 -0.01(-3.33%)
Nov 20, 2023 0.1550 0.1600 0.1500 0.1500 92,128 -0.01(-3.23%)
Nov 17, 2023 0.1600 0.1600 0.1500 0.1550 43,553 +0.00(+0.00%)
Nov 16, 2023 0.1500 0.1650 0.1500 0.1550 50,090 +0.01(+3.33%)
Nov 15, 2023 0.1650 0.1650 0.1500 0.1500 8,270 -0.01(-3.23%)
Nov 14, 2023 0.1550 0.1600 0.1550 0.1550 47,519 +0.01(+3.33%)
Nov 13, 2023 0.1500 0.1500 0.1500 0.1500 1,874 -0.01(-3.23%)
Nov 10, 2023 0.1650 0.1650 0.1550 0.1550 16,075 -0.01(-3.13%)
Nov 09, 2023 0.1750 0.1750 0.1550 0.1600 51,276 -0.01(-5.88%)
Nov 08, 2023 0.1550 0.1700 0.1550 0.1700 180,025 +0.03(+17.24%)
Nov 07, 2023 0.1400 0.1450 0.1400 0.1450 7,521 +0.00(+0.00%)
Nov 06, 2023 0.1500 0.1500 0.1400 0.1450 112,103 -0.01(-3.33%)
Nov 03, 2023 0.1500 0.1550 0.1500 0.1500 50,537 +0.00(+0.00%)
Nov 02, 2023 0.1500 0.1500 0.1450 0.1500 14,316 +0.00(+0.00%)
Nov 01, 2023 0.1550 0.1550 0.1500 0.1500 7,292 -0.01(-6.25%)
Oct 31, 2023 0.1400 0.1600 0.1400 0.1600 40,500 +0.02(+10.34%)
Oct 30, 2023 0.1550 0.1550 0.1400 0.1450 13,553 -0.01(-6.45%)
Oct 27, 2023 0.1450 0.1600 0.1450 0.1550 89,515 +0.01(+6.90%)
Oct 26, 2023 0.1350 0.1500 0.1350 0.1450 116,450 +0.00(+3.57%)
Oct 25, 2023 0.1450 0.1500 0.1400 0.1400 523,538 -0.01(-6.67%)
Oct 24, 2023 0.1550 0.1550 0.1500 0.1500 87,000 +0.01(+3.45%)
Oct 23, 2023 0.1450 0.1450 0.1450 0.1450 15,544 -0.01(-3.33%)
Oct 20, 2023 0.1550 0.1600 0.1500 0.1500 46,005 +0.00(+0.00%)
Oct 19, 2023 0.1400 0.1500 0.1400 0.1500 45,442 +0.01(+7.14%)
Oct 18, 2023 0.1450 0.1450 0.1400 0.1400 48,500 -0.01(-6.67%)
Oct 17, 2023 0.1550 0.1550 0.1500 0.1500 59,735 -0.01(-3.23%)
Oct 16, 2023 0.1600 0.1650 0.1500 0.1550 142,216 -0.02(-8.82%)
Oct 13, 2023 0.1650 0.1700 0.1650 0.1700 5,128 +0.01(+3.03%)
Oct 12, 2023 0.1700 0.1700 0.1650 0.1650 67,919 +0.01(+3.13%)
Oct 11, 2023 0.1700 0.1700 0.1600 0.1600 31,081 -0.01(-5.88%)
Oct 10, 2023 0.1600 0.1950 0.1600 0.1700 121,319 +0.01(+6.25%)
Oct 06, 2023 0.1600 0 +0.00(+0.00%)
Oct 05, 2023 0.1200 0.1600 0.1200 0.1600 464,583 +0.04(+28.00%)
Oct 04, 2023 0.1350 0.1350 0.1200 0.1250 62,840 -0.01(-7.41%)
Oct 03, 2023 0.1400 0.1400 0.1350 0.1350 3,919 +0.00(+0.00%)
Oct 02, 2023 0.1350 0.1350 0.1350 0.1350 8,235 -0.01(-3.57%)
Sep 29, 2023 0.1400 0.1400 0.1250 0.1400 232,500 -0.01(-6.67%)
Sep 28, 2023 0.1450 0.1500 0.1400 0.1500 73,327 -0.01(-3.23%)
Sep 27, 2023 0.1500 0.1550 0.1350 0.1550 87,032 -0.01(-3.13%)
Sep 26, 2023 0.1600 0.1650 0.1550 0.1600 385,701 -0.01(-5.88%)
Sep 25, 2023 0.1650 0.1700 0.1650 0.1700 7,538 +0.01(+3.03%)
Sep 22, 2023 0.1750 0.1800 0.1600 0.1650 467,446 -0.02(-10.81%)
Sep 21, 2023 0.1750 0.1900 0.1750 0.1850 234,491 +0.00(+0.00%)
Sep 20, 2023 0.1800 0.1900 0.1800 0.1850 130,217 +0.01(+2.78%)
Sep 19, 2023 0.1900 0.1900 0.1800 0.1800 7,001 -0.01(-2.70%)
Sep 18, 2023 0.1800 0.1900 0.1800 0.1850 30,208 +0.01(+2.78%)
Sep 15, 2023 0.1850 0.1900 0.1800 0.1800 29,811 -0.01(-2.70%)
Sep 14, 2023 0.1850 0.1900 0.1850 0.1850 9,528 -0.01(-2.63%)
Sep 13, 2023 0.1900 0.1900 0.1900 0.1900 570 +0.01(+2.70%)
Sep 12, 2023 0.1900 0.1950 0.1850 0.1850 52,215 -0.01(-2.63%)
Sep 11, 2023 0.1800 0.1900 0.1800 0.1900 8,859 +0.00(+0.00%)
Sep 08, 2023 0.2000 0.2000 0.1800 0.1900 141,457 -0.01(-5.00%)
Sep 07, 2023 0.1900 0.2000 0.1750 0.2000 96,600 +0.01(+2.56%)
Sep 06, 2023 0.1900 0.1950 0.1700 0.1950 75,323 -0.01(-2.50%)
Sep 05, 2023 0.1900 0.2000 0.1800 0.2000 82,578 +0.01(+5.26%)
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.