DynaCERT Inc (DYA.TO)

0.185 +0.01 (+5.71%) CAD  |  TSX  |  Nov 22, 15:58
More

DynaCERT Price: 0.185 for Nov. 22, 2024

Price Chart

Historical Price Data

View and export this data back to 2001. Upgrade now.
Date Open High Low Close Volume
Nov 21, 2024 0.195 0.195 0.175 0.175 200810.0
Nov 20, 2024 0.20 0.20 0.185 0.185 103378.0
Nov 19, 2024 0.205 0.21 0.20 0.20 7040.00
Nov 18, 2024 0.20 0.215 0.195 0.21 149705.0
Nov 15, 2024 0.19 0.20 0.18 0.20 171900.0
Nov 14, 2024 0.18 0.195 0.18 0.18 68700.00
Nov 13, 2024 0.205 0.205 0.18 0.18 357012.0
Nov 12, 2024 0.215 0.215 0.185 0.20 766667.0
Nov 11, 2024 0.21 0.21 0.205 0.205 54704.00
Nov 08, 2024 0.20 0.21 0.20 0.205 582937.0
Nov 07, 2024 0.20 0.20 0.20 0.20 46508.00
Nov 06, 2024 0.20 0.205 0.20 0.20 45500.00
Nov 05, 2024 0.21 0.21 0.20 0.20 12122.00
Nov 04, 2024 0.215 0.22 0.20 0.205 293943.0
Nov 01, 2024 0.205 0.21 0.205 0.205 12582.00
Oct 31, 2024 0.21 0.215 0.205 0.205 598206.0
Oct 30, 2024 0.22 0.22 0.215 0.215 40148.00
Oct 29, 2024 0.225 0.23 0.215 0.22 88590.00
Oct 28, 2024 0.22 0.23 0.22 0.22 132656.0
Oct 25, 2024 0.215 0.22 0.21 0.22 97295.00
Oct 24, 2024 0.23 0.235 0.22 0.22 224302.0
Oct 23, 2024 0.235 0.235 0.225 0.225 31260.00
Oct 22, 2024 0.24 0.24 0.225 0.225 28905.00
Oct 21, 2024 0.245 0.245 0.225 0.225 120381.0
Oct 18, 2024 0.23 0.25 0.225 0.23 220531.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.08
Minimum
Jun 16 2022
1.24
Maximum
Feb 20 2020
0.3326
Average
0.22
Median
Oct 04 2021

Price Benchmarks

Hammond Power Solutions Inc 142.11
Kelso Technologies Inc 0.13
Inventronics Ltd 0.74
Reko International Group Inc 3.00
Water Ways Technologies Inc 0.01

Price Related Metrics

Price to Book Value 217.91
Earnings Yield -9.71%
Market Cap 80.75M