Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynacert Inc (TSX: DYA )

0.1900 +0.0100 (+5.56%)
Streaming Delayed Price Updated: 12:22 PM EDT, Aug 16, 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 16, 2024 0.1800 0.1900 0.1800 0.1900 20,810 +0.01(+5.56%)
Aug 15, 2024 0.1850 0.1850 0.1800 0.1800 15,218 -0.01(-5.26%)
Aug 14, 2024 0.1800 0.1900 0.1800 0.1900 64,500 +0.01(+5.56%)
Aug 13, 2024 0.1850 0.1900 0.1800 0.1800 296,914 -0.01(-5.26%)
Aug 12, 2024 0.2050 0.2050 0.1900 0.1900 45,875 -0.02(-9.52%)
Aug 09, 2024 0.1950 0.2100 0.1950 0.2100 335,150 +0.02(+10.53%)
Aug 08, 2024 0.1950 0.1950 0.1900 0.1900 73,745 +0.01(+5.56%)
Aug 07, 2024 0.1850 0.1900 0.1800 0.1800 137,010 +0.00(+0.00%)
Aug 06, 2024 0.1800 0.1850 0.1800 0.1800 60,053 +0.00(+0.00%)
Aug 02, 2024 0.1800 0 -0.02(-7.69%)
Aug 01, 2024 0.1900 0.2000 0.1900 0.1950 54,520 +0.00(+0.00%)
Jul 31, 2024 0.2000 0.2000 0.1900 0.1950 58,885 +0.00(+0.00%)
Jul 30, 2024 0.1950 0.1950 0.1900 0.1950 48,508 +0.00(+0.00%)
Jul 29, 2024 0.1950 0.2000 0.1950 0.1950 46,123 -0.01(-2.50%)
Jul 26, 2024 0.2000 0.2000 0.1950 0.2000 52,561 +0.00(+0.00%)
Jul 25, 2024 0.2000 0.2000 0.2000 0.2000 10,520 -0.00(-2.44%)
Jul 24, 2024 0.2050 0.2150 0.2050 0.2050 39,000 -0.01(-2.38%)
Jul 23, 2024 0.2150 0.2200 0.2050 0.2100 29,923 -0.01(-2.33%)
Jul 22, 2024 0.2150 0.2150 0.2000 0.2150 78,818 +0.01(+4.88%)
Jul 19, 2024 0.2050 0.2200 0.2000 0.2050 308,149 -0.01(-4.65%)
Jul 18, 2024 0.2150 0.2150 0.2000 0.2150 355,540 +0.00(+0.00%)
Jul 17, 2024 0.2100 0.2150 0.2050 0.2150 548,561 +0.01(+2.38%)
Jul 16, 2024 0.1950 0.2100 0.1950 0.2100 165,781 +0.01(+5.00%)
Jul 15, 2024 0.2000 0.2050 0.2000 0.2000 45,175 -0.01(-4.76%)
Jul 12, 2024 0.2000 0.2150 0.2000 0.2100 348,685 +0.00(+0.00%)
Jul 11, 2024 0.1950 0.2100 0.1900 0.2100 361,314 +0.01(+5.00%)
Jul 10, 2024 0.1900 0.2000 0.1900 0.2000 19,205 +0.01(+2.56%)
Jul 09, 2024 0.2050 0.2050 0.1950 0.1950 184,186 -0.01(-4.88%)
Jul 08, 2024 0.2300 0.2300 0.2050 0.2050 890,768 -0.02(-8.89%)
Jul 05, 2024 0.2450 0.2550 0.2200 0.2250 505,065 -0.04(-13.46%)
Jul 04, 2024 0.2100 0.2650 0.2100 0.2600 588,140 +0.06(+30.00%)
Jul 03, 2024 0.2600 0.2900 0.1950 0.2000 2,720,651 -0.03(-13.04%)
Jul 02, 2024 0.1700 0.2300 0.1650 0.2300 2,980,912 +0.08(+53.33%)
Jun 28, 2024 0.1500 0 +0.00(+0.00%)
Jun 27, 2024 0.1400 0.1500 0.1400 0.1500 202,215 +0.01(+11.11%)
Jun 26, 2024 0.1400 0.1400 0.1350 0.1350 11,697 -0.01(-6.90%)
Jun 25, 2024 0.1400 0.1450 0.1400 0.1450 10,002 +0.00(+3.57%)
Jun 24, 2024 0.1300 0.1400 0.1300 0.1400 59,060 +0.01(+3.70%)
Jun 21, 2024 0.1450 0.1500 0.1350 0.1350 328,545 -0.01(-10.00%)
Jun 20, 2024 0.1500 0.1500 0.1450 0.1500 56,500 -0.01(-3.23%)
Jun 19, 2024 0.1450 0.1550 0.1450 0.1550 35,240 +0.01(+6.90%)
Jun 18, 2024 0.1500 0.1500 0.1450 0.1450 82,099 -0.01(-3.33%)
Jun 17, 2024 0.1550 0.1550 0.1500 0.1500 59,741 +0.00(+0.00%)
Jun 14, 2024 0.1500 0.1500 0.1450 0.1500 46,807 -0.01(-3.23%)
Jun 13, 2024 0.1450 0.1550 0.1450 0.1550 139,975 +0.01(+6.90%)
Jun 12, 2024 0.1450 0.1450 0.1450 0.1450 10,350 +0.00(+0.00%)
Jun 11, 2024 0.1450 0.1450 0.1450 0.1450 132,470 +0.00(+0.00%)
Jun 10, 2024 0.1500 0.1500 0.1450 0.1450 34,128 +0.00(+0.00%)
Jun 07, 2024 0.1450 0.1550 0.1450 0.1450 43,131 -0.01(-3.33%)
Jun 06, 2024 0.1550 0.1550 0.1500 0.1500 22,870 -0.01(-3.23%)
Jun 05, 2024 0.1550 0.1550 0.1550 0.1550 268,677 +0.00(+0.00%)
Jun 04, 2024 0.1500 0.1550 0.1500 0.1550 89,634 +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.