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

Dynacert Inc (TSX: DYA )

0.2500 +0.0600 (+31.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 4, 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 (%)
Oct 04, 2024 0.1950 0.2900 0.1850 0.2500 937,273 +0.06(+31.58%)
Oct 03, 2024 0.2000 0.2000 0.1850 0.1900 104,655 -0.02(-9.52%)
Oct 02, 2024 0.2050 0.2100 0.2000 0.2100 141,139 +0.01(+2.44%)
Oct 01, 2024 0.1950 0.2050 0.1950 0.2050 7,005 +0.00(+0.00%)
Sep 30, 2024 0.1950 0.2050 0.1950 0.2050 22,500 +0.01(+5.13%)
Sep 27, 2024 0.2000 0.2000 0.1950 0.1950 56,000 -0.01(-2.50%)
Sep 26, 2024 0.2000 0.2000 0.1950 0.2000 78,219 +0.01(+2.56%)
Sep 25, 2024 0.1950 0.2000 0.1850 0.1950 98,250 +0.01(+5.41%)
Sep 24, 2024 0.1850 0.1900 0.1850 0.1850 5,130 +0.00(+0.00%)
Sep 23, 2024 0.2000 0.2000 0.1850 0.1850 18,540 -0.01(-2.63%)
Sep 20, 2024 0.1900 0.1900 0.1900 0.1900 26,005 -0.01(-2.56%)
Sep 19, 2024 0.1900 0.1950 0.1900 0.1950 85,504 -0.01(-2.50%)
Sep 18, 2024 0.1900 0.2050 0.1900 0.2000 14,870 +0.00(+0.00%)
Sep 17, 2024 0.2000 0.2100 0.2000 0.2000 274,738 +0.00(+0.00%)
Sep 16, 2024 0.2100 0.2200 0.2000 0.2000 563,578 -0.00(-2.44%)
Sep 13, 2024 0.2000 0.2050 0.1950 0.2050 733,215 +0.01(+7.89%)
Sep 12, 2024 0.1750 0.1900 0.1700 0.1900 555,500 +0.02(+11.76%)
Sep 11, 2024 0.1700 0.1700 0.1700 0.1700 13,000 +0.00(+0.00%)
Sep 10, 2024 0.1750 0.1750 0.1650 0.1700 160,088 -0.00(-2.86%)
Sep 09, 2024 0.1750 0.1750 0.1750 0.1750 16,623 -0.01(-2.78%)
Sep 06, 2024 0.1800 0.1800 0.1750 0.1800 166,150 -0.01(-2.70%)
Sep 05, 2024 0.1800 0.1900 0.1800 0.1850 45,885 +0.01(+2.78%)
Sep 04, 2024 0.1800 0.1850 0.1800 0.1800 644,002 +0.01(+5.88%)
Sep 03, 2024 0.1700 0.1700 0.1700 0.1700 30,018 -0.00(-2.86%)
Aug 30, 2024 0.1750 0 +0.00(+2.94%)
Aug 29, 2024 0.1800 0.1800 0.1700 0.1700 57,000 -0.00(-2.86%)
Aug 28, 2024 0.1750 0.1850 0.1700 0.1750 67,000 -0.01(-2.78%)
Aug 27, 2024 0.1850 0.1900 0.1800 0.1800 115,800 -0.01(-5.26%)
Aug 26, 2024 0.1850 0.1900 0.1850 0.1900 38,000 +0.01(+2.70%)
Aug 23, 2024 0.1850 0.1850 0.1800 0.1850 62,600 -0.01(-2.63%)
Aug 22, 2024 0.1950 0.1950 0.1800 0.1900 96,308 +0.00(+0.00%)
Aug 21, 2024 0.1900 0.1900 0.1900 0.1900 75,050 +0.00(+0.00%)
Aug 20, 2024 0.1900 0.1900 0.1900 0.1900 26,042 +0.00(+0.00%)
Aug 19, 2024 0.1900 0.1950 0.1900 0.1900 608,550 +0.00(+0.00%)
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%)
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.