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, 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%)
Jun 01, 2023 0.2500 0.2600 0.2250 0.2300 150,830 -0.03(-11.54%)
May 31, 2023 0.2550 0.2650 0.2500 0.2600 224,060 +0.00(+0.00%)
May 30, 2023 0.2600 0.2700 0.2500 0.2600 551,853 +0.01(+1.96%)
May 29, 2023 0.2600 0.2600 0.2500 0.2550 657,436 +0.02(+8.51%)
May 26, 2023 0.2000 0.2650 0.2000 0.2350 1,029,759 +0.03(+17.50%)
May 25, 2023 0.1900 0.2000 0.1850 0.2000 243,631 +0.02(+8.11%)
May 24, 2023 0.1700 0.1900 0.1700 0.1850 225,601 +0.02(+12.12%)
May 23, 2023 0.1600 0.1700 0.1600 0.1650 192,554 +0.01(+3.13%)
May 19, 2023 0.1600 0 +0.00(+0.00%)
May 18, 2023 0.1600 0.1650 0.1600 0.1600 14,833 +0.00(+0.00%)
May 17, 2023 0.1650 0.1650 0.1600 0.1600 37,817 +0.00(+0.00%)
May 16, 2023 0.1600 0.1600 0.1600 0.1600 4,914 -0.01(-3.03%)
May 15, 2023 0.1650 0.1650 0.1650 0.1650 23,768 +0.00(+0.00%)
May 12, 2023 0.1750 0.1750 0.1550 0.1650 66,790 -0.01(-5.71%)
May 11, 2023 0.1700 0.1750 0.1700 0.1750 10,535 +0.00(+0.00%)
May 10, 2023 0.1700 0.1750 0.1700 0.1750 12,801 -0.01(-2.78%)
May 09, 2023 0.1800 0.1800 0.1700 0.1800 34,000 +0.01(+2.86%)
May 08, 2023 0.1750 0.1750 0.1750 0.1750 3,018 +0.00(+0.00%)
May 05, 2023 0.1700 0.1800 0.1700 0.1750 123,165 +0.00(+0.00%)
May 04, 2023 0.1750 0.1850 0.1750 0.1750 46,000 -0.01(-2.78%)
May 03, 2023 0.1750 0.1800 0.1750 0.1800 35,000 +0.01(+2.86%)
May 02, 2023 0.1750 0.1750 0.1700 0.1750 28,012 +0.00(+2.94%)
May 01, 2023 0.1750 0.1800 0.1700 0.1700 62,949 -0.00(-2.86%)
Apr 28, 2023 0.1750 0.1750 0.1750 0.1750 16,992 +0.00(+0.00%)
Apr 27, 2023 0.1800 0.1800 0.1750 0.1750 19,020 -0.01(-2.78%)
Apr 26, 2023 0.1850 0.1850 0.1800 0.1800 25,220 +0.00(+0.00%)
Apr 25, 2023 0.1900 0.1900 0.1800 0.1800 125,000 +0.00(+0.00%)
Apr 24, 2023 0.1850 0.1850 0.1800 0.1800 51,951 -0.01(-2.70%)
Apr 21, 2023 0.1850 0.1850 0.1850 0.1850 33,786 +0.01(+2.78%)
Apr 20, 2023 0.1850 0.1850 0.1800 0.1800 111,100 +0.00(+0.00%)
Apr 19, 2023 0.1850 0.1850 0.1800 0.1800 7,500 -0.01(-2.70%)
Apr 18, 2023 0.1900 0.1900 0.1850 0.1850 110,767 +0.01(+2.78%)
Apr 17, 2023 0.1850 0.1850 0.1800 0.1800 43,000 -0.01(-5.26%)
Apr 14, 2023 0.1900 0.1950 0.1900 0.1900 66,500 -0.01(-2.56%)
Apr 13, 2023 0.1850 0.1950 0.1800 0.1950 171,396 +0.00(+0.00%)
Apr 12, 2023 0.1800 0.1950 0.1800 0.1950 50,308 +0.01(+5.41%)
Apr 11, 2023 0.1800 0.1850 0.1750 0.1850 192,500 +0.00(+0.00%)
Apr 10, 2023 0.1950 0.1950 0.1850 0.1850 53,667 -0.01(-5.13%)
Apr 06, 2023 0.1950 0 +0.01(+5.41%)
Apr 05, 2023 0.1850 0.1850 0.1800 0.1850 40,024 -0.01(-2.63%)
Apr 04, 2023 0.1800 0.1950 0.1800 0.1900 23,305 +0.01(+2.70%)
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.