Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Dynacert Inc (TSX:DYA)

0.1650 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, Apr 17, 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 (%)
Apr 17, 2025 0.1650 0 +0.01(+3.13%)
Apr 16, 2025 0.1750 0.1750 0.1600 0.1600 261,210 -0.02(-11.11%)
Apr 15, 2025 0.1750 0.1800 0.1650 0.1800 859,365 +0.01(+2.86%)
Apr 14, 2025 0.1750 0.1750 0.1700 0.1750 457,692 +0.00(+2.94%)
Apr 11, 2025 0.1550 0.1700 0.1500 0.1700 116,446 +0.01(+6.25%)
Apr 10, 2025 0.1600 0.1600 0.1550 0.1600 94,900 +0.01(+6.67%)
Apr 09, 2025 0.1600 0.1600 0.1500 0.1500 75,051 -0.01(-6.25%)
Apr 08, 2025 0.1550 0.1650 0.1550 0.1600 78,176 +0.01(+6.67%)
Apr 07, 2025 0.1550 0.1600 0.1500 0.1500 139,813 -0.01(-3.23%)
Apr 04, 2025 0.1700 0.1700 0.1550 0.1550 707,443 -0.02(-11.43%)
Apr 03, 2025 0.1750 0.1750 0.1700 0.1750 185,750 +0.00(+0.00%)
Apr 02, 2025 0.1700 0.1750 0.1700 0.1750 233,510 +0.00(+0.00%)
Apr 01, 2025 0.1800 0.1800 0.1700 0.1750 809,930 +0.00(+0.00%)
Mar 31, 2025 0.1700 0.1750 0.1700 0.1750 523,551 +0.00(+2.94%)
Mar 28, 2025 0.1800 0.1800 0.1650 0.1700 1,117,549 -0.02(-10.53%)
Mar 27, 2025 0.1900 0.1950 0.1850 0.1900 1,162,750 +0.00(+0.00%)
Mar 26, 2025 0.1950 0.1950 0.1800 0.1900 1,796,156 +0.01(+5.56%)
Mar 25, 2025 0.1650 0.1800 0.1650 0.1800 2,140,997 +0.02(+12.50%)
Mar 24, 2025 0.1550 0.1600 0.1550 0.1600 311,362 +0.00(+0.00%)
Mar 21, 2025 0.1500 0.1600 0.1500 0.1600 275,500 +0.01(+6.67%)
Mar 20, 2025 0.1500 0.1500 0.1450 0.1500 706,150 +0.01(+3.45%)
Mar 19, 2025 0.1450 0.1500 0.1450 0.1450 257,697 +0.00(+3.57%)
Mar 18, 2025 0.1450 0.1450 0.1400 0.1400 437,408 -0.00(-3.45%)
Mar 17, 2025 0.1450 0.1450 0.1400 0.1450 197,006 +0.00(+0.00%)
Mar 14, 2025 0.1400 0.1450 0.1400 0.1450 631,500 +0.00(+3.57%)
Mar 13, 2025 0.1450 0.1450 0.1350 0.1400 560,500 +0.00(+0.00%)
Mar 12, 2025 0.1450 0.1450 0.1400 0.1400 443,054 +0.00(+0.00%)
Mar 11, 2025 0.1400 0.1450 0.1400 0.1400 682,998 +0.00(+0.00%)
Mar 10, 2025 0.1600 0.1600 0.1400 0.1400 827,651 -0.01(-6.67%)
Mar 07, 2025 0.1400 0.1500 0.1350 0.1500 548,800 +0.00(+0.00%)
Mar 06, 2025 0.1500 0.1500 0.1400 0.1500 516,000 +0.00(+0.00%)
Mar 05, 2025 0.1500 0.1500 0.1400 0.1500 520,750 +0.00(+0.00%)
Mar 04, 2025 0.1450 0.1500 0.1450 0.1500 15,700 +0.00(+0.00%)
Mar 03, 2025 0.1600 0.1600 0.1500 0.1500 466,502 -0.01(-3.23%)
Feb 28, 2025 0.1600 0.1600 0.1550 0.1550 356,700 -0.01(-6.06%)
Feb 27, 2025 0.1650 0.1650 0.1600 0.1650 436,707 +0.00(+0.00%)
Feb 26, 2025 0.1650 0.1650 0.1600 0.1650 1,203,632 +0.01(+6.45%)
Feb 25, 2025 0.1600 0.1600 0.1500 0.1550 473,360 +0.00(+0.00%)
Feb 24, 2025 0.1600 0.1600 0.1500 0.1550 985,855 +0.01(+3.33%)
Feb 21, 2025 0.1500 0.1550 0.1500 0.1500 220,000 +0.00(+0.00%)
Feb 20, 2025 0.1500 0.1500 0.1450 0.1500 496,308 +0.00(+0.00%)
Feb 19, 2025 0.1600 0.1600 0.1450 0.1500 506,120 -0.01(-6.25%)
Feb 18, 2025 0.1500 0.1600 0.1450 0.1600 1,171,467 +0.01(+6.67%)
Feb 14, 2025 0.1500 0 +0.01(+3.45%)
Feb 13, 2025 0.1450 0.1500 0.1400 0.1450 174,800 +0.00(+0.00%)
Feb 12, 2025 0.1450 0.1450 0.1400 0.1450 149,082 +0.00(+0.00%)
Feb 11, 2025 0.1500 0.1500 0.1400 0.1450 225,471 +0.00(+0.00%)
Feb 10, 2025 0.1450 0.1450 0.1400 0.1450 181,844 +0.00(+3.57%)
Feb 07, 2025 0.1500 0.1500 0.1400 0.1400 129,525 -0.00(-3.45%)
Feb 06, 2025 0.1500 0.1500 0.1450 0.1450 261,976 -0.01(-3.33%)
Feb 05, 2025 0.1500 0.1550 0.1500 0.1500 18,500 +0.00(+0.00%)
Feb 04, 2025 0.1600 0.1600 0.1500 0.1500 59,382 -0.01(-3.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.