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)

0.1450 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 6, 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 (%)
Jun 06, 2025 0.1500 0.1500 0.1400 0.1450 314,050 +0.00(+0.00%)
Jun 05, 2025 0.1500 0.1500 0.1450 0.1450 370,042 +0.00(+0.00%)
Jun 04, 2025 0.1500 0.1500 0.1450 0.1450 4,500 +0.00(+0.00%)
Jun 03, 2025 0.1500 0.1500 0.1450 0.1450 190,622 -0.01(-3.33%)
Jun 02, 2025 0.1450 0.1500 0.1450 0.1500 509,885 +0.01(+3.45%)
May 30, 2025 0.1500 0.1500 0.1450 0.1450 259,501 -0.01(-3.33%)
May 29, 2025 0.1500 0.1500 0.1500 0.1500 45,000 +0.00(+0.00%)
May 28, 2025 0.1500 0.1500 0.1500 0.1500 123,100 +0.01(+3.45%)
May 27, 2025 0.1500 0.1500 0.1450 0.1450 123,375 -0.01(-3.33%)
May 26, 2025 0.1550 0.1550 0.1500 0.1500 42,500 +0.01(+3.45%)
May 23, 2025 0.1500 0.1500 0.1450 0.1450 407,051 -0.01(-3.33%)
May 22, 2025 0.1550 0.1550 0.1500 0.1500 135,032 -0.01(-6.25%)
May 21, 2025 0.1575 0.1650 0.1550 0.1600 357,559 +0.00(+0.00%)
May 20, 2025 0.1550 0.1600 0.1550 0.1600 26,902 +0.00(+0.00%)
May 16, 2025 0.1600 0 +0.01(+3.23%)
May 15, 2025 0.1550 0.1550 0.1500 0.1550 34,200 -0.01(-3.13%)
May 14, 2025 0.1550 0.1600 0.1550 0.1600 56,031 +0.00(+0.00%)
May 13, 2025 0.1550 0.1600 0.1550 0.1600 66,752 +0.00(+0.00%)
May 12, 2025 0.1550 0.1600 0.1500 0.1600 146,736 +0.01(+3.23%)
May 09, 2025 0.1550 0.1600 0.1550 0.1550 36,500 -0.01(-3.13%)
May 08, 2025 0.1600 0.1600 0.1550 0.1600 19,230 +0.01(+3.23%)
May 07, 2025 0.1600 0.1600 0.1550 0.1550 20,310 -0.01(-3.13%)
May 06, 2025 0.1500 0.1600 0.1500 0.1600 39,244 +0.01(+3.23%)
May 05, 2025 0.1550 0.1550 0.1550 0.1550 43,513 -0.01(-3.13%)
May 02, 2025 0.1600 0.1600 0.1600 0.1600 152,299 +0.00(+0.00%)
May 01, 2025 0.1550 0.1600 0.1550 0.1600 170,194 +0.00(+0.00%)
Apr 30, 2025 0.1600 0.1600 0.1600 0.1600 6,700 +0.00(+0.00%)
Apr 29, 2025 0.1600 0.1600 0.1550 0.1600 96,000 +0.00(+0.00%)
Apr 28, 2025 0.1550 0.1600 0.1500 0.1600 419,800 +0.01(+3.23%)
Apr 25, 2025 0.1550 0.1600 0.1500 0.1550 311,240 +0.00(+0.00%)
Apr 24, 2025 0.1550 0.1600 0.1550 0.1550 125,212 +0.00(+0.00%)
Apr 23, 2025 0.1550 0.1600 0.1550 0.1550 1,177,682 -0.01(-3.13%)
Apr 22, 2025 0.1600 0.1600 0.1600 0.1600 148,310 +0.00(+0.00%)
Apr 21, 2025 0.1600 0.1600 0.1600 0.1600 25,140 -0.01(-3.03%)
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 677,943 -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%)
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 Of Service.
 
 
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.