Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dynacert Inc
(TSV:
DYA
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
0.3150
0.3250
0.3150
0.3250
43,685
+0.01(+3.17%)
May 30, 2019
0.3200
0.3200
0.3150
0.3150
35,500
-0.02(-4.55%)
May 29, 2019
0.3250
0.3300
0.3200
0.3300
160,000
+0.01(+3.13%)
May 28, 2019
0.3250
0.3300
0.3200
0.3200
134,700
-0.01(-1.54%)
May 27, 2019
0.3250
0.3250
0.3200
0.3250
24,000
-0.01(-1.52%)
May 24, 2019
0.3200
0.3300
0.3150
0.3300
170,130
+0.02(+4.76%)
May 23, 2019
0.3250
0.3300
0.3150
0.3150
101,780
-0.01(-1.56%)
May 22, 2019
0.3200
0.3300
0.3150
0.3200
143,600
-0.01(-1.54%)
May 21, 2019
0.3350
0.3350
0.3200
0.3250
177,397
-0.01(-2.99%)
May 17, 2019
0.3350
0.3350
0.3350
0
+0.01(+1.52%)
May 16, 2019
0.3250
0.3300
0.3200
0.3300
201,000
+0.00(+0.00%)
May 15, 2019
0.3300
0.3300
0.3250
0.3300
76,114
+0.00(+0.00%)
May 14, 2019
0.3200
0.3400
0.3200
0.3300
83,407
+0.01(+3.13%)
May 13, 2019
0.3300
0.3300
0.3200
0.3200
61,600
+0.00(+0.00%)
May 10, 2019
0.3300
0.3350
0.3200
0.3200
116,700
+0.00(+0.00%)
May 09, 2019
0.3300
0.3350
0.3150
0.3200
99,680
-0.02(-5.88%)
May 08, 2019
0.3250
0.3400
0.3150
0.3400
196,958
+0.01(+1.49%)
May 07, 2019
0.3350
0.3450
0.3200
0.3350
385,915
+0.01(+1.52%)
May 06, 2019
0.3300
0.3300
0.3200
0.3300
53,800
+0.02(+4.76%)
May 03, 2019
0.3150
0.3250
0.3150
0.3150
162,485
-0.01(-1.56%)
May 02, 2019
0.3150
0.3350
0.3100
0.3200
162,630
+0.02(+4.92%)
May 01, 2019
0.3050
0.3050
0.3000
0.3050
73,000
+0.01(+1.67%)
Apr 30, 2019
0.3250
0.3250
0.3000
0.3000
40,630
-0.01(-3.23%)
Apr 29, 2019
0.3250
0.3250
0.3000
0.3100
100,625
-0.01(-1.59%)
Apr 26, 2019
0.3300
0.3300
0.3050
0.3150
134,935
-0.02(-4.55%)
Apr 25, 2019
0.3350
0.3400
0.3200
0.3300
129,229
-0.01(-1.49%)
Apr 24, 2019
0.3400
0.3450
0.3300
0.3350
395,029
+0.01(+1.52%)
Apr 23, 2019
0.2850
0.3500
0.2800
0.3300
807,875
+0.04(+13.79%)
Apr 22, 2019
0.3000
0.3000
0.2800
0.2900
144,700
-0.01(-1.69%)
Apr 18, 2019
0.2950
0.2950
0.2950
0
-0.01(-1.67%)
Apr 17, 2019
0.2950
0.3000
0.2850
0.3000
131,697
+0.01(+3.45%)
Apr 16, 2019
0.3200
0.3200
0.2800
0.2900
224,930
-0.03(-7.94%)
Apr 15, 2019
0.3250
0.3250
0.3150
0.3150
247,555
+0.00(+0.00%)
Apr 12, 2019
0.3300
0.3300
0.3150
0.3150
257,096
-0.01(-3.08%)
Apr 11, 2019
0.3200
0.3400
0.3200
0.3250
401,400
+0.01(+1.56%)
Apr 10, 2019
0.3200
0.3200
0.3150
0.3200
200,368
+0.00(+0.00%)
Apr 09, 2019
0.3150
0.3200
0.3150
0.3200
77,330
+0.01(+1.59%)
Apr 08, 2019
0.3250
0.3250
0.3150
0.3150
248,270
-0.01(-1.56%)
Apr 05, 2019
0.3300
0.3400
0.3200
0.3200
291,165
+0.00(+0.00%)
Apr 04, 2019
0.3400
0.3400
0.3150
0.3200
135,093
-0.01(-3.03%)
Apr 03, 2019
0.3350
0.3350
0.3300
0.3300
27,500
-0.01(-2.94%)
Apr 02, 2019
0.3400
0.3400
0.3350
0.3400
102,795
+0.01(+1.49%)
Apr 01, 2019
0.3500
0.3500
0.3350
0.3350
260,783
+0.00(+0.00%)
Mar 29, 2019
0.3200
0.3550
0.3200
0.3350
156,976
+0.02(+4.69%)
Mar 28, 2019
0.3300
0.3300
0.3150
0.3200
260,133
-0.01(-3.03%)
Mar 27, 2019
0.3700
0.3700
0.3300
0.3300
611,693
-0.04(-10.81%)
Mar 26, 2019
0.3500
0.3750
0.3500
0.3700
538,777
+0.03(+8.82%)
Mar 25, 2019
0.3500
0.3500
0.3400
0.3400
115,947
+0.00(+0.00%)
Mar 22, 2019
0.3500
0.3500
0.3350
0.3400
155,170
-0.01(-2.86%)
Mar 21, 2019
0.3450
0.3550
0.3400
0.3500
129,746
+0.01(+1.45%)
Mar 20, 2019
0.3400
0.3450
0.3350
0.3450
79,986
+0.00(+1.47%)
Mar 19, 2019
0.3350
0.3400
0.3350
0.3400
57,400
+0.01(+3.03%)
Mar 18, 2019
0.3350
0.3400
0.3300
0.3300
372,317
-0.02(-7.04%)
Mar 15, 2019
0.3450
0.3550
0.3400
0.3550
115,202
+0.02(+5.97%)
Mar 14, 2019
0.3300
0.3500
0.3250
0.3350
39,502
+0.01(+1.52%)
Mar 13, 2019
0.3350
0.3450
0.3300
0.3300
147,798
-0.01(-1.49%)
Mar 12, 2019
0.3500
0.3700
0.3350
0.3350
161,109
-0.01(-2.90%)
Mar 11, 2019
0.3650
0.3700
0.3450
0.3450
62,050
-0.02(-4.17%)
Mar 08, 2019
0.3550
0.3700
0.3500
0.3600
61,754
+0.01(+1.41%)
Mar 07, 2019
0.3500
0.3550
0.3450
0.3550
60,974
+0.01(+2.90%)
Mar 06, 2019
0.3550
0.3550
0.3450
0.3450
131,249
-0.01(-1.43%)
Mar 05, 2019
0.3600
0.3600
0.3450
0.3500
247,500
-0.01(-1.41%)
Mar 04, 2019
0.3950
0.3950
0.3450
0.3550
387,633
-0.04(-8.97%)
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
.