Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynacert Inc (TSX: DYA )

0.1750 +0.0050 (+2.94%)
Streaming Delayed Price Updated: 3:55 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.1750 0.1800 0.1750 0.1750 80,166 +0.00(+2.94%)
Aug 29, 2024 0.1800 0.1800 0.1700 0.1700 57,000 -0.00(-2.86%)
Aug 28, 2024 0.1750 0.1850 0.1700 0.1750 67,000 -0.01(-2.78%)
Aug 27, 2024 0.1850 0.1900 0.1800 0.1800 115,800 -0.01(-5.26%)
Aug 26, 2024 0.1850 0.1900 0.1850 0.1900 38,000 +0.01(+2.70%)
Aug 23, 2024 0.1850 0.1850 0.1800 0.1850 62,600 -0.01(-2.63%)
Aug 22, 2024 0.1950 0.1950 0.1800 0.1900 96,308 +0.00(+0.00%)
Aug 21, 2024 0.1900 0.1900 0.1900 0.1900 75,050 +0.00(+0.00%)
Aug 20, 2024 0.1900 0.1900 0.1900 0.1900 26,042 +0.00(+0.00%)
Aug 19, 2024 0.1900 0.1950 0.1900 0.1900 608,550 +0.00(+0.00%)
Aug 16, 2024 0.1800 0.1900 0.1800 0.1900 20,810 +0.01(+5.56%)
Aug 15, 2024 0.1850 0.1850 0.1800 0.1800 15,218 -0.01(-5.26%)
Aug 14, 2024 0.1800 0.1900 0.1800 0.1900 64,500 +0.01(+5.56%)
Aug 13, 2024 0.1850 0.1900 0.1800 0.1800 296,914 -0.01(-5.26%)
Aug 12, 2024 0.2050 0.2050 0.1900 0.1900 45,875 -0.02(-9.52%)
Aug 09, 2024 0.1950 0.2100 0.1950 0.2100 335,150 +0.02(+10.53%)
Aug 08, 2024 0.1950 0.1950 0.1900 0.1900 73,745 +0.01(+5.56%)
Aug 07, 2024 0.1850 0.1900 0.1800 0.1800 137,010 +0.00(+0.00%)
Aug 06, 2024 0.1800 0.1850 0.1800 0.1800 60,053 +0.00(+0.00%)
Aug 02, 2024 0.1800 0 -0.02(-7.69%)
Aug 01, 2024 0.1900 0.2000 0.1900 0.1950 54,520 +0.00(+0.00%)
Jul 31, 2024 0.2000 0.2000 0.1900 0.1950 58,885 +0.00(+0.00%)
Jul 30, 2024 0.1950 0.1950 0.1900 0.1950 48,508 +0.00(+0.00%)
Jul 29, 2024 0.1950 0.2000 0.1950 0.1950 46,123 -0.01(-2.50%)
Jul 26, 2024 0.2000 0.2000 0.1950 0.2000 52,561 +0.00(+0.00%)
Jul 25, 2024 0.2000 0.2000 0.2000 0.2000 10,520 -0.00(-2.44%)
Jul 24, 2024 0.2050 0.2150 0.2050 0.2050 39,000 -0.01(-2.38%)
Jul 23, 2024 0.2150 0.2200 0.2050 0.2100 29,923 -0.01(-2.33%)
Jul 22, 2024 0.2150 0.2150 0.2000 0.2150 78,818 +0.01(+4.88%)
Jul 19, 2024 0.2050 0.2200 0.2000 0.2050 308,149 -0.01(-4.65%)
Jul 18, 2024 0.2150 0.2150 0.2000 0.2150 355,540 +0.00(+0.00%)
Jul 17, 2024 0.2100 0.2150 0.2050 0.2150 548,561 +0.01(+2.38%)
Jul 16, 2024 0.1950 0.2100 0.1950 0.2100 165,781 +0.01(+5.00%)
Jul 15, 2024 0.2000 0.2050 0.2000 0.2000 45,175 -0.01(-4.76%)
Jul 12, 2024 0.2000 0.2150 0.2000 0.2100 348,685 +0.00(+0.00%)
Jul 11, 2024 0.1950 0.2100 0.1900 0.2100 361,314 +0.01(+5.00%)
Jul 10, 2024 0.1900 0.2000 0.1900 0.2000 19,205 +0.01(+2.56%)
Jul 09, 2024 0.2050 0.2050 0.1950 0.1950 184,186 -0.01(-4.88%)
Jul 08, 2024 0.2300 0.2300 0.2050 0.2050 890,768 -0.02(-8.89%)
Jul 05, 2024 0.2450 0.2550 0.2200 0.2250 505,065 -0.04(-13.46%)
Jul 04, 2024 0.2100 0.2650 0.2100 0.2600 588,140 +0.06(+30.00%)
Jul 03, 2024 0.2600 0.2900 0.1950 0.2000 2,720,651 -0.03(-13.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.