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: 12:55 PM EDT, May 16, 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 28, 2024 0.1550 0 +0.01(+3.33%)
Mar 27, 2024 0.1500 0.1500 0.1500 0.1500 21,000 +0.00(+0.00%)
Mar 26, 2024 0.1500 0.1550 0.1500 0.1500 97,600 +0.00(+0.00%)
Mar 25, 2024 0.1550 0.1550 0.1500 0.1500 278,558 +0.00(+0.00%)
Mar 22, 2024 0.1500 0.1550 0.1500 0.1500 214,500 +0.00(+0.00%)
Mar 21, 2024 0.1550 0.1550 0.1500 0.1500 150,212 -0.01(-6.25%)
Mar 20, 2024 0.1600 0.1600 0.1600 0.1600 22,503 +0.00(+0.00%)
Mar 19, 2024 0.1600 0.1600 0.1600 0.1600 37,254 +0.00(+0.00%)
Mar 18, 2024 0.1650 0.1650 0.1550 0.1600 34,121 +0.00(+0.00%)
Mar 15, 2024 0.1650 0.1650 0.1600 0.1600 7,011 -0.01(-3.03%)
Mar 14, 2024 0.1600 0.1650 0.1600 0.1650 124,495 +0.01(+3.13%)
Mar 13, 2024 0.1550 0.1650 0.1550 0.1600 888,385 +0.01(+6.67%)
Mar 12, 2024 0.1550 0.1550 0.1450 0.1500 672,152 +0.00(+0.00%)
Mar 11, 2024 0.1550 0.1550 0.1500 0.1500 250,440 -0.01(-6.25%)
Mar 08, 2024 0.1600 0.1600 0.1550 0.1600 195,500 +0.00(+0.00%)
Mar 07, 2024 0.1550 0.1600 0.1550 0.1600 63,134 -0.01(-5.88%)
Mar 06, 2024 0.1700 0.1700 0.1700 0.1700 10,100 +0.00(+0.00%)
Mar 05, 2024 0.1750 0.1750 0.1700 0.1700 100,258 -0.00(-2.86%)
Mar 04, 2024 0.1600 0.1750 0.1600 0.1750 3,647,630 +0.01(+6.06%)
Mar 01, 2024 0.1550 0.1750 0.1550 0.1650 1,342,984 +0.01(+6.45%)
Feb 29, 2024 0.1600 0.1600 0.1550 0.1550 12,483 -0.01(-3.13%)
Feb 28, 2024 0.1550 0.1600 0.1550 0.1600 118,000 +0.01(+3.23%)
Feb 27, 2024 0.1550 0.1550 0.1550 0.1550 51,200 -0.01(-3.13%)
Feb 26, 2024 0.1550 0.1600 0.1550 0.1600 246,973 +0.00(+0.00%)
Feb 23, 2024 0.1550 0.1600 0.1550 0.1600 263,000 +0.01(+3.23%)
Feb 22, 2024 0.1550 0.1550 0.1550 0.1550 34,001 +0.00(+0.00%)
Feb 21, 2024 0.1550 0.1550 0.1500 0.1550 163,396 -0.01(-3.13%)
Feb 20, 2024 0.1550 0.1600 0.1550 0.1600 22,800 +0.01(+3.23%)
Feb 16, 2024 0.1550 0 -0.01(-3.13%)
Feb 15, 2024 0.1550 0.1600 0.1550 0.1600 143,000 +0.00(+0.00%)
Feb 14, 2024 0.1600 0.1600 0.1550 0.1600 101,500 +0.00(+0.00%)
Feb 13, 2024 0.1550 0.1600 0.1550 0.1600 42,800 +0.00(+0.00%)
Feb 12, 2024 0.1550 0.1600 0.1550 0.1600 32,500 +0.01(+3.23%)
Feb 09, 2024 0.1600 0.1600 0.1550 0.1550 110,250 +0.01(+3.33%)
Feb 08, 2024 0.1600 0.1600 0.1500 0.1500 15,000 -0.01(-3.23%)
Feb 07, 2024 0.1600 0.1600 0.1550 0.1550 40,000 -0.01(-3.13%)
Feb 06, 2024 0.1500 0.1600 0.1500 0.1600 138,600 +0.01(+3.23%)
Feb 05, 2024 0.1500 0.1550 0.1500 0.1550 41,040 +0.00(+0.00%)
Feb 02, 2024 0.1600 0.1600 0.1500 0.1550 2,747,237 -0.01(-3.13%)
Feb 01, 2024 0.1600 0.1600 0.1550 0.1600 38,000 +0.00(+0.00%)
Jan 31, 2024 0.1550 0.1600 0.1550 0.1600 88,750 +0.01(+3.23%)
Jan 30, 2024 0.1550 0.1600 0.1500 0.1550 1,228,847 -0.01(-3.13%)
Jan 29, 2024 0.1600 0.1600 0.1500 0.1600 142,464 +0.01(+3.23%)
Jan 26, 2024 0.1500 0.1550 0.1500 0.1550 129,350 +0.00(+0.00%)
Jan 25, 2024 0.1550 0.1550 0.1550 0.1550 14,100 +0.01(+3.33%)
Jan 24, 2024 0.1550 0.1550 0.1500 0.1500 45,166 +0.00(+0.00%)
Jan 23, 2024 0.1450 0.1500 0.1450 0.1500 126,360 +0.00(+0.00%)
Jan 22, 2024 0.1600 0.1600 0.1500 0.1500 64,400 +0.00(+0.00%)
Jan 19, 2024 0.1550 0.1550 0.1500 0.1500 41,218 -0.01(-6.25%)
Jan 18, 2024 0.1550 0.1600 0.1550 0.1600 16,000 +0.00(+0.00%)
Jan 17, 2024 0.1600 0.1600 0.1600 0.1600 15,000 -0.01(-3.03%)
Jan 16, 2024 0.1650 0.1650 0.1650 0.1650 700 +0.00(+0.00%)
Jan 15, 2024 0.1600 0.1700 0.1600 0.1650 191,820 +0.01(+3.13%)
Jan 12, 2024 0.1650 0.1650 0.1600 0.1600 23,310 -0.01(-3.03%)
Jan 11, 2024 0.1650 0.1700 0.1650 0.1650 102,009 +0.00(+0.00%)
Jan 10, 2024 0.1600 0.1700 0.1600 0.1650 27,011 +0.01(+3.13%)
Jan 09, 2024 0.1650 0.1700 0.1600 0.1600 53,404 -0.01(-5.88%)
Jan 08, 2024 0.1650 0.1700 0.1650 0.1700 41,169 +0.00(+0.00%)
Jan 05, 2024 0.1650 0.1700 0.1650 0.1700 111,396 +0.01(+6.25%)
Jan 04, 2024 0.1650 0.1700 0.1600 0.1600 52,028 +0.00(+0.00%)
Jan 03, 2024 0.1650 0.1650 0.1600 0.1600 6,100 +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.