Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DMAD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 9.3155 | 0.03 | 0.36% | 9.3155 | 9.3155 | 9.3155 | 0 |
| Jun 19 2024 | 9.282 | 0.00 | -0.03% | 9.282 | 9.282 | 9.282 | 0 |
| Jun 18 2024 | 9.285 | 0.15 | 1.60% | 9.285 | 9.285 | 9.285 | 0 |
| Jun 17 2024 | 9.139 | -0.08 | -0.88% | 9.205 | 10.018 | 9.0655 | 1 |
| Jun 14 2024 | 9.22 | -0.05 | -0.49% | 9.22 | 9.22 | 9.22 | 0 |
| Jun 13 2024 | 9.265 | -0.26 | -2.75% | 9.265 | 9.265 | 9.265 | 0 |
| Jun 12 2024 | 9.527 | 0.09 | 0.93% | 9.527 | 9.527 | 9.527 | 0 |
| Jun 11 2024 | 9.439 | -0.20 | -2.12% | 9.439 | 9.439 | 9.439 | 0 |
| Jun 10 2024 | 9.643 | 0.03 | 0.27% | 9.633 | 10.0505 | 9.302 | 1 |
| Jun 07 2024 | 9.617 | -0.16 | -1.67% | 9.617 | 9.617 | 9.617 | 0 |
| Jun 06 2024 | 9.7805 | 0.03 | 0.30% | 9.7805 | 9.7805 | 9.7805 | 0 |
| Jun 05 2024 | 9.7515 | 0.00 | 0.03% | 9.7515 | 9.7515 | 9.7515 | 0 |
| Jun 04 2024 | 9.7485 | -0.27 | -2.74% | 9.897 | 10.1925 | 9.025 | 3 |
| Jun 03 2024 | 10.023 | -0.05 | -0.49% | 10.114 | 10.51 | 9.099 | 1 |
| May 31 2024 | 10.072 | -0.11 | -1.06% | 10.072 | 10.072 | 10.072 | 0 |
| May 30 2024 | 10.18 | -0.08 | -0.80% | 10.18 | 10.18 | 10.18 | 0 |
| May 29 2024 | 10.262 | -0.13 | -1.22% | 10.262 | 10.262 | 10.262 | 0 |
| May 28 2024 | 10.389 | 0.00 | 0.02% | 10.522 | 10.718 | 10.115 | 1 |
| May 24 2024 | 10.387 | 0.01 | 0.13% | 10.387 | 10.387 | 10.387 | 0 |
| May 23 2024 | 10.374 | -0.21 | -1.94% | 10.44 | 10.465 | 10.321 | 760 |
| May 22 2024 | 10.579 | -0.35 | -3.19% | 10.568 | 10.609 | 10.549 | 720 |
| May 21 2024 | 10.928 | -0.07 | -0.65% | 10.83 | 10.982 | 10.82 | 88 |
| May 20 2024 | 11.00 | 0.12 | 1.14% | 11.076 | 11.111 | 10.923 | 89 |
| May 17 2024 | 10.876 | 0.25 | 2.37% | 10.876 | 10.876 | 10.876 | 0 |
| May 16 2024 | 10.624 | 0.00 | -0.04% | 10.624 | 10.624 | 10.624 | 0 |
| May 15 2024 | 10.628 | -0.09 | -0.83% | 10.628 | 10.628 | 10.628 | 0 |
| May 14 2024 | 10.717 | 0.09 | 0.83% | 10.72 | 10.721 | 10.715 | 388 |
| May 13 2024 | 10.629 | -0.05 | -0.49% | 10.606 | 10.911 | 9.956 | 1 |
| May 10 2024 | 10.681 | 0.03 | 0.32% | 10.681 | 10.681 | 10.681 | 0 |
| May 09 2024 | 10.647 | 0.23 | 2.20% | 10.546 | 10.761 | 10.457 | 7 |
| May 08 2024 | 10.418 | -0.13 | -1.19% | 10.45 | 10.507 | 10.355 | 514 |
| May 07 2024 | 10.544 | 0.19 | 1.85% | 10.50 | 10.854 | 10.295 | 2 |
| May 03 2024 | 10.352 | 0.15 | 1.44% | 10.352 | 10.352 | 10.352 | 0 |
| May 02 2024 | 10.205 | 0.04 | 0.37% | 10.234 | 11.21 | 9.895 | 528 |
| May 01 2024 | 10.167 | -0.05 | -0.52% | 10.167 | 10.167 | 10.167 | 0 |
| Apr 30 2024 | 10.22 | -0.22 | -2.13% | 10.22 | 10.299 | 10.22 | 667 |
| Apr 29 2024 | 10.442 | 0.29 | 2.84% | 10.312 | 10.65 | 10.12 | 1,576 |
| Apr 26 2024 | 10.154 | 0.34 | 3.43% | 10.098 | 10.30 | 10.073 | 814 |
| Apr 25 2024 | 9.817 | 0.02 | 0.20% | 9.817 | 9.817 | 9.817 | 0 |
| Apr 24 2024 | 9.797 | 0.06 | 0.58% | 9.797 | 9.797 | 9.797 | 0 |
| Apr 23 2024 | 9.7405 | -0.19 | -1.95% | 9.7405 | 9.7405 | 9.7405 | 0 |
| Apr 22 2024 | 9.9345 | -0.18 | -1.77% | 9.9345 | 9.9345 | 9.9345 | 0 |
| Apr 19 2024 | 10.113 | -0.01 | -0.05% | 10.064 | 10.122 | 10.027 | 394 |
| Apr 18 2024 | 10.118 | 0.05 | 0.52% | 10.118 | 10.118 | 10.118 | 0 |
| Apr 17 2024 | 10.066 | 0.24 | 2.45% | 10.066 | 10.066 | 10.066 | 0 |
| Apr 16 2024 | 9.8255 | -0.41 | -3.99% | 9.823 | 10.891 | 8.996 | 392 |
| Apr 15 2024 | 10.234 | -0.07 | -0.66% | 10.252 | 11.192 | 9.393 | 778 |
| Apr 12 2024 | 10.302 | 0.17 | 1.73% | 10.296 | 10.357 | 10.286 | 2,358 |
| Apr 11 2024 | 10.127 | -0.04 | -0.39% | 10.088 | 10.157 | 10.086 | 387 |
| Apr 10 2024 | 10.167 | -0.08 | -0.76% | 10.167 | 10.167 | 10.167 | 0 |
| Apr 09 2024 | 10.245 | 0.22 | 2.16% | 10.245 | 10.245 | 10.245 | 0 |
| Apr 08 2024 | 10.028 | 0.13 | 1.29% | 10.002 | 10.2485 | 9.789 | 1 |
| Apr 05 2024 | 9.90 | -0.13 | -1.33% | 9.90 | 9.90 | 9.90 | 0 |
| Apr 04 2024 | 10.033 | 0.25 | 2.52% | 10.033 | 10.033 | 10.033 | 0 |
| Apr 03 2024 | 9.786 | 0.11 | 1.11% | 9.786 | 9.786 | 9.786 | 0 |
| Apr 02 2024 | 9.679 | 0.34 | 3.59% | 9.679 | 9.679 | 9.679 | 0 |
| Mar 28 2024 | 9.344 | 0.24 | 2.59% | 9.344 | 9.344 | 9.344 | 0 |
| Mar 27 2024 | 9.108 | -0.07 | -0.71% | 9.108 | 9.108 | 9.108 | 0 |
| Mar 26 2024 | 9.173 | -0.07 | -0.78% | 9.173 | 9.173 | 9.173 | 0 |
| Mar 25 2024 | 9.245 | -0.10 | -1.10% | 9.245 | 9.245 | 9.245 | 0 |
