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

Dynacert Inc (TSX: DYA )

0.1700 -0.0050 (-2.86%)
Streaming Delayed Price Updated: 12:54 PM EST, Jan 24, 2025 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 (%)
Jan 24, 2025 0.1700 0.1700 0.1700 0.1700 78,311 -0.00(-2.86%)
Jan 23, 2025 0.1750 0.1750 0.1700 0.1750 88,497 +0.00(+0.00%)
Jan 22, 2025 0.1750 0.1800 0.1750 0.1750 406,086 -0.01(-2.78%)
Jan 21, 2025 0.1800 0.1800 0.1750 0.1800 251,002 -0.01(-2.70%)
Jan 20, 2025 0.1800 0.1850 0.1800 0.1850 32,712 +0.01(+5.71%)
Jan 17, 2025 0.1750 0.1800 0.1750 0.1750 78,500 +0.00(+0.00%)
Jan 16, 2025 0.1800 0.1850 0.1750 0.1750 24,809 -0.01(-5.41%)
Jan 15, 2025 0.1800 0.1850 0.1800 0.1850 68,500 -0.01(-2.63%)
Jan 14, 2025 0.1800 0.1900 0.1750 0.1900 462,557 +0.01(+5.56%)
Jan 13, 2025 0.1900 0.1900 0.1800 0.1800 32,205 -0.01(-2.70%)
Jan 10, 2025 0.1900 0.1900 0.1750 0.1850 541,333 +0.01(+2.78%)
Jan 09, 2025 0.1850 0.1850 0.1750 0.1800 93,821 -0.01(-2.70%)
Jan 08, 2025 0.1900 0.1950 0.1850 0.1850 147,538 -0.01(-5.13%)
Jan 07, 2025 0.1750 0.2000 0.1750 0.1950 1,103,205 +0.03(+18.18%)
Jan 06, 2025 0.1750 0.1750 0.1650 0.1650 365,224 -0.01(-2.94%)
Jan 03, 2025 0.1700 0.1750 0.1650 0.1700 313,998 +0.00(+0.00%)
Jan 02, 2025 0.1750 0.1850 0.1700 0.1700 252,649 -0.00(-2.86%)
Dec 31, 2024 0.1750 0 +0.00(+0.00%)
Dec 30, 2024 0.1750 0.1800 0.1750 0.1750 320,023 +0.00(+0.00%)
Dec 27, 2024 0.1750 0.1800 0.1750 0.1750 341,941 +0.00(+0.00%)
Dec 24, 2024 0.1750 0 +0.00(+0.00%)
Dec 23, 2024 0.1750 0.1750 0.1750 0.1750 357,835 -0.01(-2.78%)
Dec 20, 2024 0.1800 0.1850 0.1750 0.1800 196,325 -0.01(-2.70%)
Dec 19, 2024 0.1700 0.1850 0.1600 0.1850 298,331 +0.01(+8.82%)
Dec 18, 2024 0.1750 0.1750 0.1700 0.1700 335,803 +0.00(+0.00%)
Dec 17, 2024 0.1850 0.1850 0.1700 0.1700 125,059 -0.00(-2.86%)
Dec 16, 2024 0.1800 0.1850 0.1750 0.1750 117,781 +0.00(+0.00%)
Dec 13, 2024 0.1800 0.1800 0.1750 0.1750 219,879 +0.00(+0.00%)
Dec 12, 2024 0.1800 0.1900 0.1750 0.1750 310,970 -0.01(-5.41%)
Dec 11, 2024 0.1900 0.1950 0.1800 0.1850 237,504 -0.01(-5.13%)
Dec 10, 2024 0.1800 0.1950 0.1800 0.1950 496,500 +0.02(+8.33%)
Dec 09, 2024 0.1850 0.1850 0.1800 0.1800 248,415 -0.01(-5.26%)
Dec 06, 2024 0.1850 0.1900 0.1850 0.1900 203,740 +0.01(+2.70%)
Dec 05, 2024 0.1950 0.2000 0.1850 0.1850 234,030 -0.01(-5.13%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.