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 (%)
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%)
May 03, 2021 0.4900 0.4900 0.4600 0.4650 558,962 -0.02(-4.12%)
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%)
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.