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 (%)
Sep 30, 2015
0.0700
0.0750
0.0500
0.0550
5,107,236
-0.02(-21.43%)
Sep 29, 2015
0.0900
0.0900
0.0700
0.0700
3,446,128
-0.02(-22.22%)
Sep 28, 2015
0.0800
0.1300
0.0800
0.0900
4,109,128
+0.01(+12.50%)
Sep 25, 2015
0.0800
0.0800
0.0800
0.0800
59,300
+0.01(+6.67%)
Sep 24, 2015
0.0800
0.0800
0.0750
0.0750
41,000
-0.01(-6.25%)
Sep 23, 2015
0.0800
0.0800
0.0800
0.0800
2,000
+0.00(+0.00%)
Sep 21, 2015
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Sep 18, 2015
0.0800
0.0800
0.0750
0.0800
234,500
+0.01(+6.67%)
Sep 17, 2015
0.0750
0.0750
0.0750
0.0750
30,000
-0.01(-11.76%)
Sep 16, 2015
0.0750
0.0850
0.0700
0.0850
168,000
+0.01(+21.43%)
Sep 15, 2015
0.0800
0.0800
0.0700
0.0700
176,750
-0.00(-6.67%)
Sep 14, 2015
0.0850
0.0950
0.0700
0.0750
335,830
+0.00(+0.00%)
Sep 11, 2015
0.0700
0.0750
0.0700
0.0750
99,000
+0.00(+0.00%)
Sep 10, 2015
0.0700
0.0750
0.0700
0.0750
105,000
+0.00(+7.14%)
Sep 09, 2015
0.0650
0.0700
0.0650
0.0700
40,800
+0.01(+7.69%)
Sep 08, 2015
0.0650
0.0700
0.0650
0.0650
64,500
+0.00(+0.00%)
Sep 04, 2015
0.0650
0.0650
0.0650
0
-0.01(-7.14%)
Sep 01, 2015
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Aug 28, 2015
0.0700
0.0700
0.0700
0
+0.01(+7.69%)
Aug 27, 2015
0.0650
0.0650
0.0650
0.0650
10,000
-0.01(-7.14%)
Aug 26, 2015
0.0650
0.0700
0.0650
0.0700
10,500
+0.01(+7.69%)
Aug 25, 2015
0.0600
0.0650
0.0600
0.0650
58,000
+0.01(+18.18%)
Aug 24, 2015
0.0600
0.0600
0.0550
0.0550
150,000
-0.02(-21.43%)
Aug 20, 2015
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Aug 19, 2015
0.0650
0.0700
0.0600
0.0700
30,000
+0.00(+0.00%)
Aug 17, 2015
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Aug 14, 2015
0.0850
0.0850
0.0650
0.0700
103,500
-0.01(-17.65%)
Aug 13, 2015
0.0800
0.0850
0.0800
0.0850
17,500
+0.01(+13.33%)
Aug 12, 2015
0.0850
0.0850
0.0750
0.0750
9,000
+0.00(+0.00%)
Aug 11, 2015
0.0700
0.0850
0.0700
0.0750
318,000
+0.00(+7.14%)
Aug 10, 2015
0.0850
0.0850
0.0700
0.0700
63,707
-0.01(-12.50%)
Aug 07, 2015
0.0800
0.0800
0.0800
0.0800
1,300
+0.01(+14.29%)
Aug 06, 2015
0.0800
0.0800
0.0700
0.0700
34,100
-0.01(-12.50%)
Aug 05, 2015
0.0750
0.0800
0.0750
0.0800
58,901
-0.01(-5.88%)
Jul 31, 2015
0.0850
0.0850
0.0850
0
+0.01(+6.25%)
Jul 30, 2015
0.0800
0.0850
0.0800
0.0800
244,000
+0.00(+0.00%)
Jul 28, 2015
0.0800
0.0800
0.0800
0
-0.01(-5.88%)
Jul 24, 2015
0.0850
0.0850
0.0850
0
-0.00(-5.56%)
Jul 22, 2015
0.0900
0.0900
0.0900
0
+0.00(+5.88%)
Jul 21, 2015
0.0800
0.0850
0.0750
0.0850
79,000
+0.01(+13.33%)
Jul 20, 2015
0.0700
0.0750
0.0700
0.0750
6,000
-0.01(-11.76%)
Jul 17, 2015
0.0750
0.0900
0.0750
0.0850
108,360
-0.00(-5.56%)
Jul 15, 2015
0.0900
0.0900
0.0900
0
+0.01(+12.50%)
Jul 14, 2015
0.0800
0.0800
0.0800
0.0800
66,000
-0.01(-11.11%)
Jul 13, 2015
0.0900
0.0900
0.0800
0.0900
58,000
-0.01(-5.26%)
Jul 08, 2015
0.0950
0.0950
0.0950
0
+0.01(+5.56%)
Jul 07, 2015
0.0900
0.0900
0.0900
0.0900
6,000
+0.01(+12.50%)
Jul 06, 2015
0.0800
0.0900
0.0800
0.0800
44,000
-0.01(-11.11%)
Jul 03, 2015
0.0900
0.0900
0.0900
0.0900
5,000
+0.01(+12.50%)
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
.