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 (%)
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%)
Jul 02, 2021 0.3900 0.3950 0.3650 0.3800 345,954 +0.02(+4.11%)
Jun 30, 2021 0.3650 0.3650 0.3650 0 +0.02(+5.80%)
Jun 29, 2021 0.3550 0.3550 0.3400 0.3450 83,110 -0.01(-1.43%)
Jun 28, 2021 0.3500 0.3550 0.3400 0.3500 194,932 +0.00(+0.00%)
Jun 25, 2021 0.3350 0.3500 0.3350 0.3500 163,066 +0.02(+6.06%)
Jun 24, 2021 0.3300 0.3300 0.3250 0.3300 160,019 +0.01(+1.54%)
Jun 23, 2021 0.3400 0.3400 0.3250 0.3250 163,627 -0.01(-1.52%)
Jun 22, 2021 0.3500 0.3500 0.3300 0.3300 421,736 -0.01(-4.35%)
Jun 21, 2021 0.3500 0.3600 0.3400 0.3450 247,743 -0.01(-1.43%)
Jun 18, 2021 0.3950 0.3950 0.3200 0.3500 1,062,358 -0.05(-11.39%)
Jun 17, 2021 0.3950 0.4000 0.3900 0.3950 133,357 -0.01(-1.25%)
Jun 16, 2021 0.3950 0.4050 0.3950 0.4000 107,304 +0.01(+1.27%)
Jun 15, 2021 0.4000 0.4150 0.3950 0.3950 131,881 -0.01(-3.66%)
Jun 14, 2021 0.4150 0.4150 0.4000 0.4100 159,593 +0.01(+2.50%)
Jun 11, 2021 0.4150 0.4200 0.4000 0.4000 351,423 -0.01(-3.61%)
Jun 10, 2021 0.4150 0.4350 0.4150 0.4150 106,611 +0.00(+0.00%)
Jun 09, 2021 0.4300 0.4300 0.4150 0.4150 43,201 -0.02(-3.49%)
Jun 08, 2021 0.4300 0.4300 0.4100 0.4300 190,023 +0.02(+3.61%)
Jun 07, 2021 0.4200 0.4300 0.4050 0.4150 246,177 -0.01(-1.19%)
Jun 04, 2021 0.4200 0.4250 0.4150 0.4200 91,969 -0.01(-1.18%)
Jun 03, 2021 0.4350 0.4350 0.4200 0.4250 47,157 -0.02(-4.49%)
Jun 02, 2021 0.4150 0.4450 0.4150 0.4450 163,672 +0.03(+5.95%)
Jun 01, 2021 0.4250 0.4250 0.4150 0.4200 203,345 -0.01(-1.18%)
May 31, 2021 0.4300 0.4300 0.4200 0.4250 39,113 +0.00(+0.00%)
May 28, 2021 0.4150 0.4250 0.4150 0.4250 119,103 +0.00(+0.00%)
May 27, 2021 0.4400 0.4400 0.4150 0.4250 132,716 +0.01(+1.19%)
May 26, 2021 0.4200 0.4400 0.4100 0.4200 256,037 -0.03(-5.62%)
May 25, 2021 0.4500 0.4500 0.4050 0.4450 302,048 +0.02(+3.49%)
May 21, 2021 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
May 20, 2021 0.4500 0.4500 0.4350 0.4500 196,242 +0.01(+2.27%)
May 19, 2021 0.4150 0.4400 0.4000 0.4400 321,308 +0.03(+8.64%)
May 18, 2021 0.4000 0.4150 0.3900 0.4050 285,528 -0.01(-3.57%)
May 17, 2021 0.3800 0.4200 0.3750 0.4200 289,662 +0.04(+10.53%)
May 14, 2021 0.3800 0.3800 0.3600 0.3800 473,720 -0.01(-2.56%)
May 13, 2021 0.4050 0.4050 0.3800 0.3900 220,303 -0.02(-3.70%)
May 12, 2021 0.4100 0.4100 0.4000 0.4050 311,950 +0.00(+0.00%)
May 11, 2021 0.4250 0.4250 0.4050 0.4050 378,355 -0.02(-5.81%)
May 10, 2021 0.4200 0.4400 0.4200 0.4300 196,388 -0.01(-1.15%)
May 07, 2021 0.4100 0.4350 0.4050 0.4350 457,752 +0.02(+3.57%)
May 06, 2021 0.4400 0.4450 0.4200 0.4200 217,103 -0.03(-5.62%)
May 05, 2021 0.4400 0.4550 0.4400 0.4450 225,834 -0.01(-2.20%)
May 04, 2021 0.4600 0.4600 0.4300 0.4550 1,012,947 -0.01(-2.15%)
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.