Skip to main content

Dynacert Inc (TSX: DYA )

0.2000 +0.0050 (+2.56%)
Streaming Delayed Price Updated: 9:58 AM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 0.1950 0.2000 0.1900 0.1950 408,400 +0.00(+0.00%)
Dec 03, 2024 0.2000 0.2000 0.1950 0.1950 352,744 -0.01(-2.50%)
Dec 02, 2024 0.1900 0.2000 0.1900 0.2000 162,741 +0.01(+5.26%)
Nov 29, 2024 0.1950 0.1950 0.1900 0.1900 6,400 -0.01(-2.56%)
Nov 28, 2024 0.2000 0.2000 0.1900 0.1950 91,600 +0.00(+0.00%)
Nov 27, 2024 0.2000 0.2000 0.1850 0.1950 210,400 +0.01(+2.63%)
Nov 26, 2024 0.1950 0.1950 0.1800 0.1900 143,000 +0.00(+0.00%)
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%)
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.