Davis Commodities Limited (DTCK)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922900 | 1.105 | -0.04 | -3.07 | 1.11 | 1.16 | 1.09 | 22949 |
| 1718750100 | 1.1399999 | 0.01 | 1.33 | 1.12 | 1.17 | 1.09 | 31849 |
| 1718663700 | 1.125 | 0.03 | 2.74 | 1.11 | 1.19 | 1.07 | 35282 |
| 1718404500 | 1.095 | -0.01 | -0.45 | 1.11 | 1.12 | 1.08 | 22701 |
| 1718318100 | 1.1 | -0.02 | -1.79 | 1.1 | 1.1399999 | 1.0731 | 56415 |
| 1718231700 | 1.12 | 0.03 | 2.74 | 1.1 | 1.2 | 1.0922 | 73216 |
| 1718145300 | 1.0901 | -0.04 | -3.53 | 1.12 | 1.18 | 1.07 | 30054 |
| 1718058900 | 1.1299999 | -0.04 | -3.42 | 1.19 | 1.2056 | 1.1299999 | 23690 |
| 1717799700 | 1.17 | -0.01 | -0.85 | 1.21 | 1.21 | 1.15 | 42991 |
| 1717713300 | 1.18 | 0.04 | 3.69 | 1.15 | 1.23 | 1.1399999 | 85829 |
| 1717626900 | 1.1379999 | -0.01 | -1.04 | 1.1299999 | 1.24 | 1.1 | 91822 |
| 1717540500 | 1.15 | 0.08 | 7.48 | 1.2 | 1.2 | 1.07 | 37590 |
| 1717454100 | 1.07 | -0.09 | -7.68 | 1.15 | 1.15 | 1.07 | 75466 |
| 1717194900 | 1.159 | 0.04 | 3.47 | 1.12 | 1.19 | 1.0901 | 199041 |
| 1717108500 | 1.1201 | 0.09 | 8.75 | 1.03 | 1.1299999 | 1.03 | 152780 |
| 1717022100 | 1.03 | -0.03 | -2.83 | 1.09 | 1.09 | 1.01 | 34723 |
| 1716935700 | 1.06 | 0.03 | 2.91 | 1.04 | 1.07 | 1.02 | 20636 |
| 1716590100 | 1.03 | -0.11 | -9.65 | 1.11 | 1.125 | 0.9999 | 172301 |
| 1716503700 | 1.1399999 | -0.02 | -1.72 | 1.2 | 1.2 | 1.05 | 62279 |
| 1716417300 | 1.16 | 0.16 | 15.42 | 1.01 | 1.23 | 1.01 | 343250 |
| 1716330900 | 1.0049999 | -0.05 | -4.29 | 1.01 | 1.0471 | 1 | 40362 |
| 1716244500 | 1.05 | 0.03 | 2.94 | 1 | 1.05 | 0.992 | 46684 |
| 1715985300 | 1.02 | 0.01 | 0.99 | 1 | 1.04 | 0.99 | 96842 |
| 1715898900 | 1.01 | -0.08 | -7.34 | 1.06 | 1.06 | 0.99 | 175368 |
| 1715812500 | 1.09 | -0.04 | -3.54 | 1.1299999 | 1.18 | 1.09 | 193748 |
| 1715726100 | 1.1299999 | 0.03 | 2.73 | 1.09 | 1.2399 | 1.09 | 142030 |
| 1715639700 | 1.1 | 0.01 | 0.92 | 1.11 | 1.141 | 1.08 | 61217 |
| 1715380500 | 1.09 | -0.06 | -5.22 | 1.1 | 1.21 | 1.03 | 183143 |
| 1715294100 | 1.15 | -0.27 | -19.01 | 1.35 | 1.4 | 1.15 | 439158 |
| 1715207700 | 1.42 | 0.2 | 16.39 | 1.2 | 1.73 | 1.19 | 3694135 |
| 1715121300 | 1.22 | 0 | 0.00 | 1.27 | 1.27 | 1.19 | 123057 |
| 1715034900 | 1.22 | 0.03 | 2.87 | 1.23 | 1.29 | 1.15 | 303691 |
| 1714775700 | 1.186 | 0.14 | 12.95 | 1.1399999 | 1.43 | 1.1399999 | 3429834 |
| 1714689300 | 1.05 | -0.02 | -1.87 | 1.09 | 1.1399999 | 1.04 | 28053 |
| 1714602900 | 1.07 | 0.06 | 5.94 | 0.98 | 1.1 | 0.98 | 76983 |
| 1714516500 | 1.01 | -0.02 | -1.94 | 1.05 | 1.05 | 0.9501 | 38764 |
| 1714430100 | 1.03 | -0.01 | -0.96 | 1.02 | 1.07 | 1 | 44547 |
| 1714170900 | 1.04 | 0.01 | 0.48 | 1.07 | 1.07 | 1 | 17425 |
| 1714084500 | 1.035 | 0 | 0.49 | 1.01 | 1.06 | 1.01 | 18948 |
| 1713998100 | 1.03 | 0.01 | 0.98 | 1.05 | 1.05 | 1.01 | 13898 |
| 1713911700 | 1.02 | -0.06 | -5.56 | 1.04 | 1.07 | 1 | 43200 |
| 1713825300 | 1.08 | 0 | 0.00 | 1.05 | 1.08 | 1.02 | 4482 |
| 1713566100 | 1.08 | 0.01 | 0.93 | 1 | 1.1044 | 1 | 17774 |
| 1713479700 | 1.07 | 0.05 | 4.90 | 1 | 1.0999 | 0.99 | 26647 |
| 1713393300 | 1.02 | -0.01 | -0.97 | 1.03 | 1.125 | 0.96 | 68381 |
| 1713306900 | 1.03 | -0.24 | -18.90 | 1.26 | 1.32 | 0.99 | 314748 |
| 1713220500 | 1.27 | -0.03 | -2.31 | 1.24 | 1.35 | 1.18 | 350393 |
| 1712961300 | 1.3 | 0.24 | 22.92 | 1.11 | 1.5 | 1 | 2000468 |
| 1712874900 | 1.0576 | -0.04 | -3.84 | 1.09 | 1.09 | 1.03 | 6672 |
| 1712788500 | 1.0998 | 0.03 | 2.79 | 1.05 | 1.1 | 1.04 | 12686 |
| 1712702100 | 1.07 | -0.03 | -2.73 | 1.04 | 1.0832 | 1.04 | 5641 |
| 1712615700 | 1.1 | 0.04 | 3.77 | 1.1 | 1.1 | 1.03 | 8294 |
| 1712356500 | 1.06 | 0 | 0.00 | 1.065 | 1.1075 | 1.06 | 21123 |
| 1712270100 | 1.06 | 0.05 | 4.95 | 1.04 | 1.1 | 1.01 | 13593 |
| 1712183700 | 1.01 | -0.03 | -2.93 | 1.04 | 1.06 | 1.01 | 17544 |
| 1712097300 | 1.0405 | 0.02 | 2.01 | 1.1 | 1.1 | 1.02 | 9721 |
| 1712010900 | 1.02 | -0.02 | -1.92 | 1.06 | 1.08 | 1.02 | 5185 |
| 1711665300 | 1.04 | 0 | 0.00 | 1.1 | 1.1 | 1.01 | 17701 |
| 1711578900 | 1.04 | -0.01 | -0.95 | 1.06 | 1.08 | 1.03 | 9731 |
| 1711492500 | 1.05 | -0.03 | -2.77 | 1.08 | 1.08 | 1.02 | 10748 |
| 1711406100 | 1.0799 | -0.01 | -0.93 | 1.08 | 1.0999 | 1.031 | 4138 |
| 1711146900 | 1.09 | 0.04 | 3.81 | 1.1 | 1.1 | 1 | 18395 |
| 1711060500 | 1.05 | -0.06 | -5.41 | 1.2 | 1.2 | 0.98 | 93482 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
