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 (%)
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%)
Jan 02, 2024 0.1600 0.1600 0.1550 0.1600 93,858 +0.01(+3.23%)
Dec 29, 2023 0.1550 0 -0.02(-11.43%)
Dec 28, 2023 0.1500 0.1750 0.1500 0.1750 256,183 +0.02(+16.67%)
Dec 27, 2023 0.1500 0.1600 0.1500 0.1500 39,850 -0.01(-3.23%)
Dec 22, 2023 0.1550 0 -0.01(-6.06%)
Dec 21, 2023 0.1600 0.1700 0.1600 0.1650 78,032 +0.00(+0.00%)
Dec 20, 2023 0.1650 0.1650 0.1550 0.1650 184,702 +0.00(+0.00%)
Dec 19, 2023 0.1750 0.1800 0.1650 0.1650 136,363 -0.01(-8.33%)
Dec 18, 2023 0.1700 0.1850 0.1700 0.1800 79,590 +0.01(+2.86%)
Dec 15, 2023 0.1800 0.1800 0.1700 0.1750 69,410 -0.02(-7.89%)
Dec 14, 2023 0.1900 0.1900 0.1850 0.1900 61,690 +0.01(+2.70%)
Dec 13, 2023 0.1850 0.1900 0.1800 0.1850 19,000 +0.00(+0.00%)
Dec 12, 2023 0.1850 0.1950 0.1850 0.1850 72,050 +0.00(+0.00%)
Dec 11, 2023 0.1900 0.1900 0.1850 0.1850 47,004 -0.01(-2.63%)
Dec 08, 2023 0.1800 0.1900 0.1750 0.1900 114,306 +0.00(+0.00%)
Dec 07, 2023 0.1950 0.1950 0.1900 0.1900 28,145 -0.01(-5.00%)
Dec 06, 2023 0.1850 0.2100 0.1800 0.2000 93,658 +0.01(+5.26%)
Dec 05, 2023 0.2000 0.2000 0.1900 0.1900 191,502 +0.00(+0.00%)
Dec 04, 2023 0.1800 0.1900 0.1800 0.1900 392,181 +0.01(+2.70%)
Dec 01, 2023 0.1750 0.1850 0.1750 0.1850 282,007 +0.01(+5.71%)
Nov 30, 2023 0.1600 0.1750 0.1600 0.1750 31,613 +0.01(+9.37%)
Nov 29, 2023 0.1700 0.1700 0.1600 0.1600 102,634 -0.01(-5.88%)
Nov 28, 2023 0.1700 0.1700 0.1700 0.1700 154,312 +0.00(+0.00%)
Nov 27, 2023 0.1600 0.1750 0.1600 0.1700 461,788 +0.02(+13.33%)
Nov 24, 2023 0.1550 0.1600 0.1500 0.1500 436,466 +0.00(+0.00%)
Nov 23, 2023 0.1550 0.1550 0.1450 0.1500 197,551 +0.01(+3.45%)
Nov 22, 2023 0.1400 0.1450 0.1400 0.1450 58,706 +0.00(+0.00%)
Nov 21, 2023 0.1450 0.1500 0.1400 0.1450 47,394 -0.01(-3.33%)
Nov 20, 2023 0.1550 0.1600 0.1500 0.1500 92,128 -0.01(-3.23%)
Nov 17, 2023 0.1600 0.1600 0.1500 0.1550 43,553 +0.00(+0.00%)
Nov 16, 2023 0.1500 0.1650 0.1500 0.1550 50,090 +0.01(+3.33%)
Nov 15, 2023 0.1650 0.1650 0.1500 0.1500 8,270 -0.01(-3.23%)
Nov 14, 2023 0.1550 0.1600 0.1550 0.1550 47,519 +0.01(+3.33%)
Nov 13, 2023 0.1500 0.1500 0.1500 0.1500 1,874 -0.01(-3.23%)
Nov 10, 2023 0.1650 0.1650 0.1550 0.1550 16,075 -0.01(-3.13%)
Nov 09, 2023 0.1750 0.1750 0.1550 0.1600 51,276 -0.01(-5.88%)
Nov 08, 2023 0.1550 0.1700 0.1550 0.1700 180,025 +0.03(+17.24%)
Nov 07, 2023 0.1400 0.1450 0.1400 0.1450 7,521 +0.00(+0.00%)
Nov 06, 2023 0.1500 0.1500 0.1400 0.1450 112,103 -0.01(-3.33%)
Nov 03, 2023 0.1500 0.1550 0.1500 0.1500 50,537 +0.00(+0.00%)
Nov 02, 2023 0.1500 0.1500 0.1450 0.1500 14,316 +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.