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

Dynacert Inc (TSX: DYA )

0.1350 UNCHANGED
Streaming Delayed Price Updated: 1:24 PM EDT, May 17, 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 (%)
Apr 30, 2021 0.4950 0.4950 0.4750 0.4850 256,114 -0.01(-2.02%)
Apr 29, 2021 0.4900 0.4950 0.4800 0.4950 116,378 +0.02(+3.13%)
Apr 28, 2021 0.4700 0.4800 0.4600 0.4800 197,982 +0.01(+1.05%)
Apr 27, 2021 0.4800 0.4800 0.4650 0.4750 174,861 +0.01(+1.06%)
Apr 26, 2021 0.4850 0.4850 0.4700 0.4700 361,336 -0.01(-2.08%)
Apr 23, 2021 0.5000 0.5000 0.4600 0.4800 1,729,658 -0.02(-4.00%)
Apr 22, 2021 0.5100 0.5100 0.4900 0.5000 669,465 +0.02(+4.17%)
Apr 21, 2021 0.5000 0.5000 0.4750 0.4800 1,162,659 -0.03(-5.88%)
Apr 20, 2021 0.5100 0.5100 0.4900 0.5100 346,129 -0.01(-1.92%)
Apr 19, 2021 0.5400 0.5400 0.5000 0.5200 389,950 +0.00(+0.00%)
Apr 16, 2021 0.5400 0.5400 0.5100 0.5200 124,835 -0.01(-1.89%)
Apr 15, 2021 0.5200 0.5300 0.5100 0.5300 246,042 +0.00(+0.00%)
Apr 14, 2021 0.5300 0.5400 0.5200 0.5300 249,585 -0.01(-1.85%)
Apr 13, 2021 0.5400 0.5500 0.5300 0.5400 220,140 +0.01(+1.89%)
Apr 12, 2021 0.5500 0.5500 0.5300 0.5300 163,498 -0.02(-3.64%)
Apr 09, 2021 0.5500 0.5600 0.5400 0.5500 72,979 +0.00(+0.00%)
Apr 08, 2021 0.5400 0.5500 0.5300 0.5500 162,522 +0.00(+0.00%)
Apr 07, 2021 0.5500 0.5500 0.5300 0.5500 298,287 +0.00(+0.00%)
Apr 06, 2021 0.5400 0.5500 0.5300 0.5500 135,960 +0.00(+0.00%)
Apr 05, 2021 0.5400 0.5500 0.5400 0.5500 105,292 -0.01(-1.79%)
Apr 01, 2021 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Mar 31, 2021 0.5500 0.5700 0.5400 0.5700 183,271 +0.04(+7.55%)
Mar 30, 2021 0.5600 0.5600 0.5300 0.5300 542,212 -0.04(-7.02%)
Mar 29, 2021 0.5900 0.5900 0.5400 0.5700 366,330 -0.01(-1.72%)
Mar 26, 2021 0.5600 0.5800 0.5500 0.5800 155,703 +0.03(+5.45%)
Mar 25, 2021 0.5600 0.5600 0.5500 0.5500 72,726 -0.01(-1.79%)
Mar 24, 2021 0.5800 0.5800 0.5600 0.5600 214,218 -0.01(-1.75%)
Mar 23, 2021 0.6100 0.6100 0.5700 0.5700 250,852 -0.01(-1.72%)
Mar 22, 2021 0.5800 0.6100 0.5800 0.5800 185,564 +0.00(+0.00%)
Mar 19, 2021 0.5700 0.6100 0.5600 0.5800 772,829 +0.03(+5.45%)
Mar 18, 2021 0.5500 0.5800 0.5500 0.5500 232,616 -0.02(-3.51%)
Mar 17, 2021 0.6000 0.6000 0.5600 0.5700 222,609 -0.01(-1.72%)
Mar 16, 2021 0.6200 0.6300 0.5600 0.5800 809,775 -0.04(-6.45%)
Mar 15, 2021 0.5400 0.6200 0.5400 0.6200 2,436,338 +0.09(+16.98%)
Mar 12, 2021 0.5400 0.5400 0.5200 0.5300 428,745 -0.01(-1.85%)
Mar 11, 2021 0.5600 0.5600 0.5200 0.5400 593,014 +0.00(+0.00%)
Mar 10, 2021 0.5700 0.5700 0.5200 0.5400 614,264 +0.00(+0.00%)
Mar 09, 2021 0.5500 0.5500 0.5300 0.5400 494,865 -0.01(-1.82%)
Mar 08, 2021 0.5500 0.5500 0.5300 0.5500 262,886 +0.01(+1.85%)
Mar 05, 2021 0.5600 0.5600 0.5100 0.5400 656,992 -0.02(-3.57%)
Mar 04, 2021 0.5900 0.5900 0.5400 0.5600 750,745 -0.04(-6.67%)
Mar 03, 2021 0.5700 0.6000 0.5500 0.6000 677,902 +0.03(+5.26%)
Mar 02, 2021 0.6100 0.6100 0.5700 0.5700 574,711 -0.02(-3.39%)
Mar 01, 2021 0.6000 0.6200 0.5800 0.5900 617,109 +0.01(+1.72%)
Feb 26, 2021 0.5800 0.6000 0.5700 0.5800 505,493 -0.01(-1.69%)
Feb 25, 2021 0.6300 0.6300 0.5800 0.5900 1,101,950 -0.05(-7.81%)
Feb 24, 2021 0.6200 0.6500 0.6200 0.6400 418,388 +0.00(+0.00%)
Feb 23, 2021 0.6400 0.6600 0.6100 0.6400 1,922,224 -0.04(-5.88%)
Feb 22, 2021 0.7300 0.7300 0.6700 0.6800 1,084,203 -0.02(-2.86%)
Feb 19, 2021 0.7200 0.7500 0.7000 0.7000 1,501,244 -0.01(-1.41%)
Feb 18, 2021 0.6800 0.7200 0.6700 0.7100 2,213,971 +0.03(+4.41%)
Feb 17, 2021 0.6700 0.6900 0.6600 0.6800 889,321 +0.00(+0.00%)
Feb 16, 2021 0.6700 0.6900 0.6700 0.6800 531,448 -0.01(-1.45%)
Feb 12, 2021 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Feb 11, 2021 0.6900 0.6900 0.6600 0.6900 1,078,232 +0.01(+1.47%)
Feb 10, 2021 0.7000 0.7100 0.6800 0.6800 1,182,667 -0.01(-1.45%)
Feb 09, 2021 0.6900 0.7100 0.6700 0.6900 1,288,213 +0.00(+0.00%)
Feb 08, 2021 0.7100 0.7400 0.6800 0.6900 1,702,967 -0.01(-1.43%)
Feb 05, 2021 0.7400 0.7400 0.7000 0.7000 1,195,754 -0.01(-1.41%)
Feb 04, 2021 0.7000 0.7600 0.7000 0.7100 1,799,259 +0.01(+1.43%)
Feb 03, 2021 0.6800 0.7100 0.6800 0.7000 860,872 +0.03(+4.48%)
Feb 02, 2021 0.6900 0.6900 0.6600 0.6700 1,128,362 +0.00(+0.00%)
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.