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
Markets:
Overview
News
Currencies
International
Treasuries

Dynacert Inc (TSX:DYA)

0.0850 -0.0050 (-5.56%)
Streaming Delayed Price Updated: 2:11 PM EST, Dec 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 (%)
Dec 17, 2025 0.0900 0.0900 0.0850 0.0850 81,887 -0.00(-5.56%)
Dec 16, 2025 0.0900 0.0900 0.0900 0.0900 189,321 +0.00(+0.00%)
Dec 15, 2025 0.0950 0.0950 0.0900 0.0900 69,150 -0.01(-5.26%)
Dec 12, 2025 0.0900 0.0950 0.0900 0.0950 49,243 +0.01(+5.56%)
Dec 11, 2025 0.0950 0.0950 0.0900 0.0900 61,888 +0.00(+0.00%)
Dec 10, 2025 0.0900 0.0950 0.0900 0.0900 180,548 +0.00(+0.00%)
Dec 09, 2025 0.0950 0.0950 0.0900 0.0900 31,083 +0.00(+0.00%)
Dec 08, 2025 0.0950 0.0950 0.0900 0.0900 34,679 -0.01(-5.26%)
Dec 05, 2025 0.0900 0.0950 0.0900 0.0950 12,474 +0.00(+0.00%)
Dec 04, 2025 0.0950 0.0950 0.0950 0.0950 10,206 +0.00(+0.00%)
Dec 03, 2025 0.0900 0.0950 0.0900 0.0950 26,243 +0.01(+5.56%)
Dec 02, 2025 0.0900 0.0900 0.0900 0.0900 72,196 +0.00(+0.00%)
Dec 01, 2025 0.0950 0.0950 0.0900 0.0900 2,051,599 +0.00(+0.00%)
Nov 28, 2025 0.1000 0.1000 0.0900 0.0900 179,811 -0.01(-5.26%)
Nov 27, 2025 0.0950 0.0950 0.0950 0.0950 108,504 +0.00(+0.00%)
Nov 26, 2025 0.1000 0.1000 0.0900 0.0950 44,118 -0.01(-5.00%)
Nov 25, 2025 0.0950 0.1000 0.0950 0.1000 35,825 +0.00(+0.00%)
Nov 24, 2025 0.1000 0.1000 0.1000 0.1000 32,261 +0.01(+5.26%)
Nov 21, 2025 0.0950 0.0950 0.0950 0.0950 66,600 +0.00(+0.00%)
Nov 20, 2025 0.1000 0.1000 0.0800 0.0950 380,858 +0.00(+0.00%)
Nov 19, 2025 0.1000 0.1000 0.0950 0.0950 190,966 -0.01(-5.00%)
Nov 18, 2025 0.1050 0.1050 0.1000 0.1000 223,578 -0.01(-9.09%)
Nov 17, 2025 0.1150 0.1150 0.1000 0.1100 399,529 -0.01(-4.35%)
Nov 14, 2025 0.1100 0.1150 0.1100 0.1150 16,770 +0.00(+0.00%)
Nov 13, 2025 0.1200 0.1200 0.1150 0.1150 64,259 -0.00(-4.17%)
Nov 12, 2025 0.1250 0.1250 0.1200 0.1200 28,009 +0.00(+4.35%)
Nov 11, 2025 0.1150 0.1200 0.1150 0.1150 65,062 -0.00(-4.17%)
Nov 10, 2025 0.1150 0.1200 0.1150 0.1200 26,502 +0.00(+4.35%)
Nov 07, 2025 0.1200 0.1200 0.1150 0.1150 88,166 -0.00(-4.17%)
Nov 06, 2025 0.1300 0.1300 0.1200 0.1200 513,604 -0.01(-7.69%)
Nov 05, 2025 0.1250 0.1300 0.1250 0.1300 10,520 +0.01(+4.00%)
Nov 04, 2025 0.1250 0.1250 0.1250 0.1250 5,001 -0.01(-3.85%)
Nov 03, 2025 0.1350 0.1350 0.1300 0.1300 77,722 -0.01(-3.70%)
Oct 31, 2025 0.1300 0.1350 0.1300 0.1350 8,000 +0.01(+3.85%)
Oct 30, 2025 0.1350 0.1350 0.1300 0.1300 59,546 +0.00(+0.00%)
Oct 29, 2025 0.1350 0.1350 0.1300 0.1300 62,000 -0.01(-3.70%)
Oct 28, 2025 0.1350 0.1350 0.1350 0.1350 30,843 +0.00(+0.00%)
Oct 27, 2025 0.1350 0.1350 0.1350 0.1350 39,299 +0.00(+0.00%)
Oct 24, 2025 0.1400 0.1400 0.1350 0.1350 2,065 +0.00(+0.00%)
Oct 23, 2025 0.1350 0.1400 0.1350 0.1350 344,325 +0.00(+0.00%)
Oct 22, 2025 0.1350 0.1350 0.1300 0.1350 28,000 +0.01(+3.85%)
Oct 21, 2025 0.1350 0.1350 0.1300 0.1300 569,063 -0.01(-3.70%)
Oct 20, 2025 0.1400 0.1400 0.1350 0.1350 77,115 -0.01(-3.57%)
Oct 17, 2025 0.1400 0.1400 0.1350 0.1400 94,571 +0.00(+0.00%)
Oct 16, 2025 0.1400 0.1400 0.1350 0.1400 141,726 -0.00(-3.45%)
Oct 15, 2025 0.1400 0.1450 0.1400 0.1450 179,317 +0.00(+0.00%)
Oct 14, 2025 0.1300 0.1450 0.1300 0.1450 1,772,128 +0.02(+16.00%)
Oct 10, 2025 0.1250 0 -0.01(-3.85%)
Oct 09, 2025 0.1300 0.1300 0.1300 0.1300 397,332 -0.01(-3.70%)
Oct 08, 2025 0.1350 0.1350 0.1350 0.1350 2,523 +0.00(+0.00%)
Oct 07, 2025 0.1350 0.1350 0.1300 0.1350 89,072 +0.00(+0.00%)
Oct 06, 2025 0.1400 0.1400 0.1300 0.1350 586,153 +0.01(+3.85%)
Oct 03, 2025 0.1300 0.1300 0.1300 0.1300 163,568 +0.00(+0.00%)
Oct 02, 2025 0.1350 0.1350 0.1300 0.1300 24,302 +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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.