DCRN

Decarbonization Plus Acq... Historical Data

DCRN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 14 2022 9.33 0.00 0.0% 9.33 9.33 9.33 0
Jan 13 2022 9.33 0.01 0.11% 9.40 9.55 9.14 260,618
Jan 12 2022 9.32 -0.08 -0.85% 9.96 9.96 9.14 356,122
Jan 11 2022 9.40 0.62 7.06% 8.91 9.88 8.84 674,127
Jan 10 2022 8.78 -0.14 -1.57% 9.16 9.20 8.51 415,137
Jan 07 2022 8.92 -0.85 -8.7% 9.482 9.76 8.82 996,770
Jan 06 2022 9.77 -0.18 -1.81% 9.95 9.95 9.73 1,530,096
Jan 05 2022 9.95 -0.01 -0.1% 9.955 9.97 9.95 885,062
Jan 04 2022 9.96 0.00 0.0% 9.97 9.97 9.95 1,248,387
Jan 03 2022 9.96 -0.01 -0.1% 9.97 9.975 9.95 1,051,149
Dec 31 2021 9.97 0.02 0.2% 9.96 9.97 9.95 479,559
Dec 30 2021 9.95 -0.01 -0.1% 9.96 9.97 9.95 720,150
Dec 29 2021 9.96 -0.01 -0.1% 9.97 9.97 9.96 2,103,675
Dec 28 2021 9.97 0.01 0.1% 9.96 9.975 9.95 1,399,084
Dec 27 2021 9.96 0.00 0.0% 9.97 9.975 9.96 711,559
Dec 24 2021 9.96 0.00 +0.00% 9.97 9.97 9.95 0
Dec 23 2021 9.96 0.01 0.1% 9.97 9.97 9.95 801,608
Dec 22 2021 9.95 0.01 0.1% 9.96 9.97 9.93 1,022,274
Dec 21 2021 9.94 0.02 0.2% 9.95 9.96 9.921 631,808
Dec 20 2021 9.92 0.02 0.2% 9.90 9.92 9.8775 445,103
Dec 17 2021 9.90 -0.01 -0.05% 9.90 9.92 9.89 524,796
Dec 16 2021 9.905 0.01 0.1% 9.91 9.92 9.865 568,690
Dec 15 2021 9.895 -0.01 -0.05% 9.99 9.99 9.87 394,385
Dec 14 2021 9.90 -0.02 -0.2% 9.92 9.94 9.89 677,930
Dec 13 2021 9.92 -0.02 -0.2% 9.94 9.96 9.91 434,430
Dec 10 2021 9.94 -0.01 -0.1% 9.95 10.00 9.92 572,250
Dec 09 2021 9.95 -0.02 -0.2% 9.99 10.00 9.94 761,596
Dec 08 2021 9.97 0.01 0.1% 10.00 10.02 9.96 724,676
Dec 07 2021 9.96 -0.03 -0.3% 10.05 10.05 9.96 452,714
Dec 06 2021 9.99 -0.01 -0.1% 9.99 10.01 9.94 974,474
Dec 03 2021 10.00 -0.03 -0.3% 10.02 10.04 9.94 789,052
Dec 02 2021 10.03 0.01 0.1% 10.02 10.10 9.985 549,579
Dec 01 2021 10.02 -0.06 -0.6% 10.11 10.11 10.00 647,071
Nov 30 2021 10.08 -0.10 -0.98% 10.15 10.22 10.05 1,032,809
Nov 29 2021 10.18 -0.01 -0.1% 10.18 10.25 10.12 595,741
Nov 26 2021 10.19 0.00 +0.00% 10.18 10.205 10.14 0
Nov 26 2021 10.19 -0.04 -0.39% 10.18 10.205 10.14 381,904
Nov 25 2021 10.23 0.00 +0.00% 10.25 10.29 10.20 0
Nov 24 2021 10.23 -0.02 -0.2% 10.25 10.29 10.20 362,606
Nov 23 2021 10.25 0.01 0.1% 10.22 10.28 10.2001 841,874
Nov 22 2021 10.24 -0.06 -0.58% 10.31 10.37 10.165 816,477
Nov 19 2021 10.30 0.09 0.88% 10.20 10.33 10.15 1,089,656
Nov 18 2021 10.21 -0.04 -0.39% 10.29 10.30 10.11 1,420,800
Nov 17 2021 10.25 0.00 +0.00% 10.35 10.38 10.19 0
Nov 17 2021 10.25 -0.06 -0.58% 10.35 10.38 10.19 1,006,604
Nov 16 2021 10.31 -0.01 -0.1% 10.42 10.43 10.215 2,012,944
Nov 15 2021 10.32 0.17 1.67% 10.2391 10.43 10.20 4,192,257
Nov 12 2021 10.15 0.10 1.0% 10.08 10.23 10.04 2,585,680
Nov 11 2021 10.05 0.04 0.4% 10.03 10.07 10.02 904,616
Nov 10 2021 10.01 -0.09 -0.89% 10.10 10.10 9.99 1,314,813
Nov 09 2021 10.10 -0.04 -0.39% 10.19 10.19 10.06 1,453,435
Nov 08 2021 10.14 0.15 1.5% 10.16 10.21 10.03 4,750,977
Nov 05 2021 9.99 0.00 +0.00% 10.00 10.03 9.98 0
Nov 05 2021 9.99 0.00 0.0% 10.00 10.03 9.98 169,824
Nov 04 2021 9.99 -0.01 -0.1% 10.01 10.01 9.98 276,931
Nov 03 2021 10.00 0.02 0.2% 10.01 10.02 9.99 1,479,560
Nov 02 2021 9.98 -0.03 -0.3% 10.05 10.05 9.98 398,404
Nov 01 2021 10.01 0.02 0.2% 10.10 10.10 9.98 2,123,880
Oct 29 2021 9.99 0.02 0.2% 9.98 10.00 9.96 707,590
Oct 28 2021 9.97 0.02 0.2% 9.99 10.01 9.95 1,219,976
Oct 27 2021 9.95 -0.03 -0.3% 9.98 10.00 9.95 323,555
Oct 26 2021 9.98 0.05 0.5% 9.93 9.99 9.93 1,246,944
Oct 25 2021 9.93 -0.01 -0.1% 9.94 9.94 9.92 79,700
Oct 22 2021 9.94 0.03 0.3% 9.93 9.94 9.92 281,558
Oct 21 2021 9.91 -0.02 -0.2% 9.93 9.93 9.90 169,801
Oct 20 2021 9.93 0.02 0.2% 9.91 9.93 9.90 188,529
Oct 19 2021 9.91 0.01 0.1% 9.92 9.9299 9.90 37,446
Oct 18 2021 9.90 -0.02 -0.2% 9.91 9.92 9.90 41,165


Your Recent History
NASDAQ
DCRN
Decarboniz..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.