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: 3:59 PM EDT, Jun 7, 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 (%)
Aug 31, 2023 0.1800 0.1850 0.1800 0.1800 35,355 -0.01(-2.70%)
Aug 30, 2023 0.1900 0.1900 0.1850 0.1850 16,556 -0.01(-5.13%)
Aug 29, 2023 0.1950 0.1950 0.1950 0.1950 550 +0.01(+2.63%)
Aug 28, 2023 0.1850 0.1900 0.1850 0.1900 9,496 -0.01(-2.56%)
Aug 25, 2023 0.1850 0.1950 0.1800 0.1950 17,000 +0.01(+2.63%)
Aug 24, 2023 0.1900 0.1900 0.1900 0.1900 13,660 -0.01(-5.00%)
Aug 23, 2023 0.2000 0.2000 0.1950 0.2000 50,271 +0.00(+0.00%)
Aug 22, 2023 0.1950 0.2050 0.1950 0.2000 77,019 +0.01(+5.26%)
Aug 21, 2023 0.1800 0.1950 0.1800 0.1900 38,065 +0.01(+5.56%)
Aug 18, 2023 0.1800 0.1800 0.1750 0.1800 127,452 -0.01(-2.70%)
Aug 17, 2023 0.1850 0.1900 0.1850 0.1850 11,520 -0.01(-2.63%)
Aug 16, 2023 0.1950 0.1950 0.1800 0.1900 74,313 -0.01(-2.56%)
Aug 15, 2023 0.1850 0.1950 0.1850 0.1950 67,022 +0.01(+5.41%)
Aug 14, 2023 0.2000 0.2000 0.1850 0.1850 75,030 -0.02(-7.50%)
Aug 11, 2023 0.2050 0.2050 0.2000 0.2000 153,586 +0.01(+2.56%)
Aug 10, 2023 0.2050 0.2100 0.1950 0.1950 75,451 -0.01(-2.50%)
Aug 09, 2023 0.2000 0.2100 0.2000 0.2000 38,848 +0.00(+0.00%)
Aug 08, 2023 0.2050 0.2100 0.2000 0.2000 200,663 -0.01(-6.98%)
Aug 04, 2023 0.2150 0 +0.00(+0.00%)
Aug 02, 2023 0.2150 0 +0.01(+2.38%)
Aug 01, 2023 0.2100 0.2150 0.2000 0.2100 93,772 -0.01(-2.33%)
Jul 31, 2023 0.2150 0.2250 0.2150 0.2150 30,087 -0.01(-2.27%)
Jul 28, 2023 0.2200 0.2200 0.2200 0.2200 33,386 -0.01(-2.22%)
Jul 27, 2023 0.2250 0.2250 0.2100 0.2250 128,275 +0.00(+0.00%)
Jul 26, 2023 0.2250 0.2300 0.2250 0.2250 12,000 +0.00(+0.00%)
Jul 25, 2023 0.2300 0.2300 0.2250 0.2250 10,026 -0.01(-4.26%)
Jul 24, 2023 0.2350 0.2350 0.2100 0.2350 154,506 +0.00(+0.00%)
Jul 21, 2023 0.2400 0.2400 0.2200 0.2350 36,438 +0.00(+0.00%)
Jul 20, 2023 0.2200 0.2500 0.2200 0.2350 63,120 +0.02(+9.30%)
Jul 19, 2023 0.2300 0.2300 0.2150 0.2150 86,912 -0.02(-8.51%)
Jul 18, 2023 0.2400 0.2400 0.2350 0.2350 71,160 -0.02(-6.00%)
Jul 17, 2023 0.2450 0.2500 0.2400 0.2500 43,520 -0.01(-1.96%)
Jul 14, 2023 0.2700 0.2700 0.2550 0.2550 300,155 +0.01(+4.08%)
Jul 13, 2023 0.2350 0.2450 0.2350 0.2450 90,354 +0.01(+2.08%)
Jul 12, 2023 0.2450 0.2500 0.2350 0.2400 37,126 +0.00(+0.00%)
Jul 11, 2023 0.2300 0.2400 0.2300 0.2400 24,253 +0.01(+4.35%)
Jul 10, 2023 0.2600 0.2600 0.2300 0.2300 64,519 -0.04(-13.21%)
Jul 07, 2023 0.2200 0.2750 0.2200 0.2650 297,104 +0.05(+23.26%)
Jul 06, 2023 0.2100 0.2150 0.2100 0.2150 24,635 +0.01(+2.38%)
Jul 05, 2023 0.2300 0.2300 0.2100 0.2100 78,555 -0.02(-6.67%)
Jul 04, 2023 0.2150 0.2250 0.2150 0.2250 55,218 +0.01(+2.27%)
Jun 30, 2023 0.2200 0 -0.02(-8.33%)
Jun 29, 2023 0.2600 0.2600 0.2350 0.2400 115,603 -0.02(-7.69%)
Jun 28, 2023 0.2650 0.2650 0.2550 0.2600 57,398 -0.01(-1.89%)
Jun 27, 2023 0.2700 0.2700 0.2650 0.2650 54,851 +0.00(+0.00%)
Jun 26, 2023 0.2700 0.2750 0.2650 0.2650 51,764 -0.01(-3.64%)
Jun 23, 2023 0.2800 0.2800 0.2700 0.2750 76,050 -0.01(-5.17%)
Jun 22, 2023 0.2800 0.2900 0.2800 0.2900 101,408 +0.01(+1.75%)
Jun 21, 2023 0.2850 0.2900 0.2800 0.2850 64,737 +0.00(+1.79%)
Jun 20, 2023 0.2800 0.2900 0.2800 0.2800 85,673 -0.01(-3.45%)
Jun 19, 2023 0.2900 0.3050 0.2900 0.2900 54,370 -0.01(-3.33%)
Jun 16, 2023 0.2900 0.3000 0.2750 0.3000 142,632 +0.00(+0.00%)
Jun 15, 2023 0.2800 0.3150 0.2800 0.3000 577,614 +0.02(+7.14%)
Jun 14, 2023 0.2650 0.2800 0.2600 0.2800 342,368 +0.02(+7.69%)
Jun 13, 2023 0.2650 0.2650 0.2600 0.2600 544,445 +0.01(+4.00%)
Jun 12, 2023 0.2550 0.2600 0.2500 0.2500 206,700 +0.01(+4.17%)
Jun 09, 2023 0.2500 0.2500 0.2400 0.2400 128,410 +0.01(+4.35%)
Jun 08, 2023 0.2350 0.2350 0.2300 0.2300 161,190 +0.01(+2.22%)
Jun 07, 2023 0.2250 0.2300 0.2250 0.2250 60,303 +0.00(+0.00%)
Jun 06, 2023 0.2350 0.2350 0.2200 0.2250 81,400 -0.01(-2.17%)
Jun 05, 2023 0.2300 0.2350 0.2250 0.2300 254,875 -0.01(-4.17%)
Jun 02, 2023 0.2400 0.2400 0.2250 0.2400 93,677 +0.01(+4.35%)
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.