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

Dynacert Inc (TSX: DYA )

0.1850 -0.0050 (-2.63%)
Streaming Delayed Price Updated: 12:31 PM EST, Nov 26, 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 (%)
Nov 25, 2024 0.1950 0.2000 0.1900 0.1900 853,767 +0.01(+2.70%)
Nov 22, 2024 0.1800 0.1950 0.1800 0.1850 148,928 +0.01(+5.71%)
Nov 21, 2024 0.1950 0.1950 0.1750 0.1750 200,810 -0.01(-5.41%)
Nov 20, 2024 0.2000 0.2000 0.1850 0.1850 103,378 -0.02(-7.50%)
Nov 19, 2024 0.2050 0.2100 0.2000 0.2000 7,040 -0.01(-4.76%)
Nov 18, 2024 0.2000 0.2150 0.1950 0.2100 149,705 +0.01(+5.00%)
Nov 15, 2024 0.1900 0.2000 0.1800 0.2000 171,900 +0.02(+11.11%)
Nov 14, 2024 0.1800 0.1950 0.1800 0.1800 68,700 +0.00(+0.00%)
Nov 13, 2024 0.2050 0.2050 0.1800 0.1800 357,012 -0.02(-10.00%)
Nov 12, 2024 0.2150 0.2150 0.1850 0.2000 766,667 -0.00(-2.44%)
Nov 11, 2024 0.2100 0.2100 0.2050 0.2050 54,704 +0.00(+0.00%)
Nov 08, 2024 0.2000 0.2100 0.2000 0.2050 582,937 +0.00(+2.50%)
Nov 07, 2024 0.2000 0.2000 0.2000 0.2000 46,508 +0.00(+0.00%)
Nov 06, 2024 0.2000 0.2050 0.2000 0.2000 45,500 +0.00(+0.00%)
Nov 05, 2024 0.2100 0.2100 0.2000 0.2000 12,122 -0.00(-2.44%)
Nov 04, 2024 0.2150 0.2200 0.2000 0.2050 293,943 +0.00(+0.00%)
Nov 01, 2024 0.2050 0.2100 0.2050 0.2050 12,582 +0.00(+0.00%)
Oct 31, 2024 0.2100 0.2150 0.2050 0.2050 598,206 -0.01(-4.65%)
Oct 30, 2024 0.2200 0.2200 0.2150 0.2150 40,148 -0.01(-2.27%)
Oct 29, 2024 0.2250 0.2300 0.2150 0.2200 88,590 +0.00(+0.00%)
Oct 28, 2024 0.2200 0.2300 0.2200 0.2200 132,656 +0.00(+0.00%)
Oct 25, 2024 0.2150 0.2200 0.2100 0.2200 97,295 +0.00(+0.00%)
Oct 24, 2024 0.2300 0.2350 0.2200 0.2200 224,302 -0.01(-2.22%)
Oct 23, 2024 0.2350 0.2350 0.2250 0.2250 31,260 +0.00(+0.00%)
Oct 22, 2024 0.2400 0.2400 0.2250 0.2250 28,905 +0.00(+0.00%)
Oct 21, 2024 0.2450 0.2450 0.2250 0.2250 120,381 -0.01(-2.17%)
Oct 18, 2024 0.2300 0.2500 0.2250 0.2300 220,531 +0.00(+0.00%)
Oct 17, 2024 0.2050 0.2300 0.2050 0.2300 205,625 +0.03(+15.00%)
Oct 16, 2024 0.2100 0.2100 0.2000 0.2000 224,605 -0.01(-4.76%)
Oct 15, 2024 0.2350 0.2350 0.2050 0.2100 345,426 -0.02(-10.64%)
Oct 11, 2024 0.2350 0 +0.00(+2.17%)
Oct 10, 2024 0.2350 0.2350 0.2300 0.2300 485,150 +0.01(+2.22%)
Oct 09, 2024 0.2400 0.2400 0.2150 0.2250 171,769 -0.02(-10.00%)
Oct 08, 2024 0.2450 0.2650 0.2350 0.2500 592,960 +0.02(+6.38%)
Oct 07, 2024 0.2850 0.2850 0.2100 0.2350 800,893 -0.02(-6.00%)
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%)
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.