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 (%)
Mar 31, 2022 0.1750 0.1800 0.1750 0.1800 49,242 -0.01(-2.70%)
Mar 30, 2022 0.1850 0.1850 0.1750 0.1850 223,665 -0.01(-2.63%)
Mar 29, 2022 0.1750 0.1900 0.1750 0.1900 72,595 +0.01(+2.70%)
Mar 28, 2022 0.1800 0.1850 0.1800 0.1850 35,766 +0.00(+0.00%)
Mar 25, 2022 0.1900 0.1900 0.1800 0.1850 231,689 +0.00(+0.00%)
Mar 24, 2022 0.1850 0.1850 0.1825 0.1850 138,401 +0.00(+0.00%)
Mar 23, 2022 0.1950 0.1950 0.1850 0.1850 53,681 -0.01(-2.63%)
Mar 22, 2022 0.1950 0.2000 0.1900 0.1900 98,491 -0.01(-5.00%)
Mar 21, 2022 0.2000 0.2000 0.1950 0.2000 71,547 +0.01(+5.26%)
Mar 18, 2022 0.1900 0.2000 0.1850 0.1900 44,766 -0.01(-2.56%)
Mar 17, 2022 0.2000 0.2000 0.1900 0.1950 26,708 -0.01(-2.50%)
Mar 16, 2022 0.1900 0.2050 0.1900 0.2000 152,612 +0.01(+5.26%)
Mar 15, 2022 0.1850 0.1900 0.1850 0.1900 50,270 +0.01(+2.70%)
Mar 14, 2022 0.1900 0.1950 0.1850 0.1850 233,790 -0.01(-2.63%)
Mar 11, 2022 0.1750 0.1900 0.1750 0.1900 357,046 +0.02(+11.76%)
Mar 10, 2022 0.1650 0.1700 0.1650 0.1700 66,026 +0.00(+0.00%)
Mar 09, 2022 0.1650 0.1750 0.1650 0.1700 40,815 +0.01(+3.03%)
Mar 08, 2022 0.1600 0.1725 0.1550 0.1650 129,316 +0.00(+0.00%)
Mar 07, 2022 0.1600 0.1700 0.1550 0.1650 151,390 +0.01(+3.13%)
Mar 04, 2022 0.1700 0.1700 0.1500 0.1600 287,793 -0.01(-5.88%)
Mar 03, 2022 0.1650 0.1700 0.1650 0.1700 3,951 +0.00(+0.00%)
Mar 02, 2022 0.1650 0.1750 0.1650 0.1700 158,753 +0.01(+3.03%)
Mar 01, 2022 0.1700 0.1750 0.1650 0.1650 107,027 -0.01(-5.71%)
Feb 28, 2022 0.1750 0.1800 0.1750 0.1750 198,132 +0.00(+2.94%)
Feb 25, 2022 0.1750 0.1750 0.1650 0.1700 82,522 -0.01(-5.56%)
Feb 24, 2022 0.1700 0.1800 0.1650 0.1800 248,610 +0.00(+0.00%)
Feb 23, 2022 0.1800 0.1850 0.1800 0.1800 119,071 +0.00(+0.00%)
Feb 22, 2022 0.1800 0.1850 0.1800 0.1800 252,288 +0.00(+0.00%)
Feb 18, 2022 0.1800 0 -0.01(-5.26%)
Feb 17, 2022 0.1950 0.1950 0.1850 0.1900 181,988 -0.01(-2.56%)
Feb 16, 2022 0.2000 0.2000 0.1800 0.1950 600,122 -0.01(-2.50%)
Feb 15, 2022 0.2050 0.2100 0.2000 0.2000 144,017 -0.00(-2.44%)
Feb 14, 2022 0.2100 0.2100 0.2000 0.2050 86,055 +0.00(+0.00%)
Feb 11, 2022 0.2100 0.2100 0.2000 0.2050 93,700 +0.00(+0.00%)
Feb 10, 2022 0.2050 0.2050 0.2000 0.2050 68,437 -0.01(-2.38%)
Feb 09, 2022 0.2100 0.2100 0.2000 0.2100 85,150 +0.01(+5.00%)
Feb 08, 2022 0.2000 0.2050 0.2000 0.2000 131,249 -0.01(-4.76%)
Feb 07, 2022 0.2100 0.2100 0.2000 0.2100 23,986 +0.00(+0.00%)
Feb 04, 2022 0.2100 0.2100 0.2000 0.2100 70,709 +0.01(+2.44%)
Feb 03, 2022 0.2000 0.2100 0.2050 123,499 +0.00(+0.00%)
Feb 02, 2022 0.2000 0.2050 0.2000 0.2050 131,026 -0.01(-2.38%)
Feb 01, 2022 0.2100 0.2100 0.2050 0.2100 95,393 +0.00(+0.00%)
Jan 31, 2022 0.2050 0.2100 0.2000 0.2100 33,015 +0.01(+5.00%)
Jan 28, 2022 0.2050 0.2050 0.2000 0.2000 131,419 +0.00(+0.00%)
Jan 27, 2022 0.2050 0.2100 0.2000 0.2000 95,057 -0.01(-4.76%)
Jan 26, 2022 0.2000 0.2150 0.2000 0.2100 73,078 +0.00(+0.00%)
Jan 25, 2022 0.2150 0.2150 0.2000 0.2100 84,425 +0.01(+5.00%)
Jan 24, 2022 0.2100 0.2100 0.1900 0.2000 592,085 -0.01(-6.98%)
Jan 21, 2022 0.2250 0.2300 0.2100 0.2150 123,169 -0.01(-4.44%)
Jan 20, 2022 0.2350 0.2400 0.2250 0.2250 417,916 -0.01(-2.17%)
Jan 19, 2022 0.2350 0.2400 0.2300 0.2300 132,524 -0.01(-4.17%)
Jan 18, 2022 0.2500 0.2500 0.2350 0.2400 133,943 -0.01(-4.00%)
Jan 17, 2022 0.2550 0.2600 0.2450 0.2500 138,049 -0.02(-5.66%)
Jan 14, 2022 0.2600 0.2700 0.2600 0.2650 51,645 -0.01(-1.85%)
Jan 13, 2022 0.2850 0.2850 0.2500 0.2700 250,615 -0.01(-1.82%)
Jan 12, 2022 0.2650 0.3000 0.2625 0.2750 631,304 +0.02(+5.77%)
Jan 11, 2022 0.2400 0.2650 0.2350 0.2600 297,462 +0.02(+8.33%)
Jan 10, 2022 0.2500 0.2550 0.2400 0.2400 425,155 -0.01(-2.04%)
Jan 07, 2022 0.2100 0.2500 0.2100 0.2450 445,630 +0.02(+11.36%)
Jan 06, 2022 0.2150 0.2200 0.2100 0.2200 37,606 +0.01(+2.33%)
Jan 05, 2022 0.2250 0.2300 0.2150 0.2150 87,737 -0.01(-2.27%)
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.