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: 11:58 AM EDT, May 31, 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 (%)
Jun 30, 2022 0.1300 0 +0.00(+0.00%)
Jun 29, 2022 0.1350 0.1350 0.1200 0.1300 55,961 +0.01(+4.00%)
Jun 28, 2022 0.1400 0.1400 0.1200 0.1250 688,972 +0.00(+0.00%)
Jun 27, 2022 0.1100 0.1400 0.1100 0.1250 666,262 +0.02(+25.00%)
Jun 24, 2022 0.0850 0.1000 0.0850 0.1000 993,116 +0.02(+25.00%)
Jun 23, 2022 0.0850 0.0850 0.0800 0.0800 68,750 -0.01(-5.88%)
Jun 22, 2022 0.0850 0.0900 0.0850 0.0850 194,896 +0.00(+0.00%)
Jun 21, 2022 0.0900 0.0900 0.0850 0.0850 287,580 +0.00(+0.00%)
Jun 20, 2022 0.0900 0.0900 0.0850 0.0850 322,241 -0.00(-5.56%)
Jun 17, 2022 0.0850 0.1000 0.0750 0.0900 910,963 +0.01(+12.50%)
Jun 16, 2022 0.0900 0.0900 0.0800 0.0800 515,450 -0.01(-5.88%)
Jun 15, 2022 0.0950 0.0950 0.0850 0.0850 216,358 -0.01(-10.53%)
Jun 14, 2022 0.1100 0.1100 0.0900 0.0950 319,803 -0.01(-9.52%)
Jun 13, 2022 0.1300 0.1300 0.1050 0.1050 327,042 -0.02(-16.00%)
Jun 10, 2022 0.1400 0.1400 0.1250 0.1250 54,157 -0.01(-3.85%)
Jun 09, 2022 0.1300 0.1300 0.1250 0.1300 73,410 +0.00(+0.00%)
Jun 08, 2022 0.1300 0.1300 0.1300 0.1300 3,650 +0.00(+0.00%)
Jun 07, 2022 0.1400 0.1400 0.1300 0.1300 91,861 +0.00(+0.00%)
Jun 06, 2022 0.1350 0.1350 0.1300 0.1300 104,041 -0.01(-7.14%)
Jun 03, 2022 0.1350 0.1400 0.1350 0.1400 14,600 +0.01(+3.70%)
Jun 02, 2022 0.1400 0.1400 0.1350 0.1350 110,127 +0.00(+0.00%)
Jun 01, 2022 0.1400 0.1400 0.1350 0.1350 17,703 -0.01(-3.57%)
May 31, 2022 0.1400 0.1400 0.1400 0.1400 8,005 +0.00(+0.00%)
May 30, 2022 0.1350 0.1400 0.1350 0.1400 53,646 +0.01(+3.70%)
May 27, 2022 0.1400 0.1400 0.1350 0.1350 274,285 -0.01(-3.57%)
May 26, 2022 0.1350 0.1500 0.1350 0.1400 127,800 +0.01(+7.69%)
May 25, 2022 0.1400 0.1400 0.1300 0.1300 27,530 -0.01(-3.70%)
May 24, 2022 0.1350 0.1500 0.1300 0.1350 116,092 +0.01(+3.85%)
May 20, 2022 0.1300 0 -0.01(-10.34%)
May 19, 2022 0.1350 0.1550 0.1300 0.1450 471,253 +0.01(+11.54%)
May 18, 2022 0.1300 0.1350 0.1300 0.1300 28,050 -0.01(-3.70%)
May 17, 2022 0.1300 0.1350 0.1300 0.1350 78,705 +0.01(+3.85%)
May 16, 2022 0.1300 0.1300 0.1300 0.1300 157,528 +0.01(+4.00%)
May 13, 2022 0.1300 0.1300 0.1250 0.1250 106,500 +0.01(+4.17%)
May 12, 2022 0.1250 0.1300 0.1200 0.1200 115,516 -0.01(-7.69%)
May 11, 2022 0.1400 0.1400 0.1250 0.1300 33,108 -0.01(-3.70%)
May 10, 2022 0.1350 0.1400 0.1350 0.1350 5,608 +0.01(+8.00%)
May 09, 2022 0.1300 0.1400 0.1250 0.1250 284,737 -0.01(-3.85%)
May 06, 2022 0.1350 0.1400 0.1300 0.1300 75,006 -0.01(-3.70%)
May 05, 2022 0.1300 0.1400 0.1300 0.1350 117,694 -0.01(-3.57%)
May 04, 2022 0.1350 0.1400 0.1300 0.1400 195,941 +0.01(+3.70%)
May 03, 2022 0.1400 0.1400 0.1350 0.1350 128,055 -0.01(-6.90%)
May 02, 2022 0.1400 0.1450 0.1400 0.1450 126,189 +0.00(+0.00%)
Apr 29, 2022 0.1450 0.1500 0.1450 0.1450 60,245 +0.00(+3.57%)
Apr 28, 2022 0.1350 0.1450 0.1350 0.1400 15,983 +0.01(+3.70%)
Apr 27, 2022 0.1400 0.1500 0.1350 0.1350 166,828 +0.00(+0.00%)
Apr 26, 2022 0.1450 0.1450 0.1350 0.1350 161,599 -0.01(-3.57%)
Apr 25, 2022 0.1500 0.1500 0.1350 0.1400 111,697 -0.01(-6.67%)
Apr 22, 2022 0.1600 0.1650 0.1450 0.1500 245,431 -0.01(-3.23%)
Apr 21, 2022 0.1550 0.1600 0.1550 0.1550 30,880 -0.01(-3.13%)
Apr 20, 2022 0.1550 0.1600 0.1550 0.1600 80,274 +0.01(+3.23%)
Apr 19, 2022 0.1650 0.1650 0.1500 0.1550 123,752 -0.01(-3.13%)
Apr 18, 2022 0.1650 0.1650 0.1600 0.1600 30,659 -0.01(-3.03%)
Apr 14, 2022 0.1650 0 +0.01(+3.13%)
Apr 13, 2022 0.1550 0.1600 0.1550 0.1600 47,436 +0.00(+0.00%)
Apr 12, 2022 0.1650 0.1750 0.1600 0.1600 300,700 -0.01(-3.03%)
Apr 11, 2022 0.1550 0.1650 0.1550 0.1650 91,595 +0.01(+6.45%)
Apr 08, 2022 0.1500 0.1550 0.1450 0.1550 139,905 +0.01(+6.90%)
Apr 07, 2022 0.1500 0.1550 0.1450 0.1450 124,455 +0.00(+0.00%)
Apr 06, 2022 0.1600 0.1600 0.1450 0.1450 476,677 -0.02(-9.38%)
Apr 05, 2022 0.1550 0.1600 0.1550 0.1600 56,829 +0.00(+0.00%)
Apr 04, 2022 0.1600 0.1600 0.1550 0.1600 781,383 -0.01(-3.03%)
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.