Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DMCY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12 2024 | 26.0901 | 0.30 | 1.17% | 26.0901 | 26.0901 | 26.0901 | 6 |
| Jun 11 2024 | 25.7886 | -0.23 | -0.88% | 25.7886 | 25.7886 | 25.7886 | 0 |
| Jun 10 2024 | 26.0167 | 0.00 | 0.00% | 25.90 | 26.0167 | 25.90 | 525 |
| Jun 07 2024 | 26.0178 | -0.22 | -0.85% | 26.08 | 26.08 | 25.99 | 769 |
| Jun 06 2024 | 26.2401 | 0.09 | 0.36% | 26.20 | 26.2401 | 26.20 | 141 |
| Jun 05 2024 | 26.1459 | 0.21 | 0.80% | 26.1459 | 26.1459 | 26.1459 | 0 |
| Jun 04 2024 | 25.9388 | -0.14 | -0.53% | 25.86 | 25.9388 | 25.86 | 325 |
| Jun 03 2024 | 26.0779 | 0.10 | 0.39% | 26.0779 | 26.0779 | 26.0779 | 182 |
| May 31 2024 | 25.9755 | 0.16 | 0.62% | 25.85 | 25.9755 | 25.85 | 125 |
| May 30 2024 | 25.8146 | 0.18 | 0.70% | 25.85 | 25.85 | 25.8146 | 951 |
| May 29 2024 | 25.6361 | -0.48 | -1.85% | 25.6361 | 25.6361 | 25.6361 | 20 |
| May 28 2024 | 26.12 | 0.02 | 0.07% | 26.12 | 26.12 | 26.12 | 0 |
| May 24 2024 | 26.1006 | 0.22 | 0.85% | 26.0964 | 26.1486 | 26.0964 | 863 |
| May 23 2024 | 25.8814 | -0.15 | -0.56% | 26.04 | 26.0791 | 25.88 | 2,994 |
| May 22 2024 | 26.028 | -0.21 | -0.80% | 26.085 | 26.1399 | 26.028 | 8,411 |
| May 21 2024 | 26.2379 | -0.04 | -0.16% | 26.2209 | 26.2379 | 26.19 | 231 |
| May 20 2024 | 26.2788 | 0.00 | 0.01% | 26.3158 | 26.33 | 26.2788 | 207 |
| May 17 2024 | 26.2762 | 0.08 | 0.32% | 26.265 | 26.3188 | 26.265 | 2,928 |
| May 16 2024 | 26.1924 | -0.10 | -0.39% | 26.1924 | 26.1924 | 26.1924 | 71 |
| May 15 2024 | 26.2959 | 0.25 | 0.95% | 26.2959 | 26.2959 | 26.2959 | 0 |
| May 14 2024 | 26.0488 | 0.16 | 0.61% | 26.0488 | 26.0488 | 26.0488 | 0 |
| May 13 2024 | 25.8911 | 0.05 | 0.20% | 26.04 | 26.04 | 25.8911 | 38 |
| May 10 2024 | 25.84 | 0.04 | 0.16% | 25.90 | 25.9092 | 25.80 | 942 |
| May 09 2024 | 25.80 | 0.13 | 0.51% | 25.80 | 25.80 | 25.80 | 102 |
| May 08 2024 | 25.6703 | -0.04 | -0.15% | 25.65 | 25.6703 | 25.61 | 2,862 |
| May 07 2024 | 25.7089 | 0.04 | 0.14% | 25.7089 | 25.7089 | 25.7089 | 0 |
| May 06 2024 | 25.6718 | 0.16 | 0.63% | 25.6718 | 25.6718 | 25.6718 | 0 |
| May 03 2024 | 25.5119 | 0.22 | 0.88% | 25.5119 | 25.5119 | 25.5119 | 1 |
| May 02 2024 | 25.289 | 0.00 | 0.00% | 25.16 | 25.289 | 25.16 | 9 |
| May 01 2024 | 25.2895 | 0.30 | 1.20% | 25.2895 | 25.2895 | 25.2895 | 0 |
| Apr 30 2024 | 24.9902 | -0.33 | -1.29% | 25.19 | 25.19 | 24.9902 | 101 |
| Apr 29 2024 | 25.3159 | 0.18 | 0.71% | 25.38 | 25.38 | 25.3159 | 3 |
| Apr 26 2024 | 25.1363 | 0.14 | 0.57% | 24.94 | 25.2199 | 24.94 | 1,910 |
| Apr 25 2024 | 24.9939 | -0.08 | -0.32% | 24.9939 | 24.9939 | 24.9939 | 3 |
| Apr 24 2024 | 25.0733 | -0.05 | -0.21% | 25.08 | 25.08 | 25.04 | 379 |
| Apr 23 2024 | 25.1253 | 0.22 | 0.88% | 24.87 | 25.20 | 24.87 | 12,181 |
| Apr 22 2024 | 24.9052 | 0.29 | 1.20% | 24.89 | 24.9052 | 24.89 | 353 |
| Apr 19 2024 | 24.6104 | 0.01 | 0.03% | 24.6104 | 24.6104 | 24.6104 | 79 |
| Apr 18 2024 | 24.6042 | -0.05 | -0.19% | 24.6042 | 24.6042 | 24.6042 | 0 |
| Apr 17 2024 | 24.651 | 0.00 | 0.01% | 24.651 | 24.651 | 24.651 | 1 |
| Apr 16 2024 | 24.6495 | -0.25 | -1.02% | 24.68 | 24.70 | 24.6495 | 3,532 |
| Apr 15 2024 | 24.9024 | -0.11 | -0.45% | 25.00 | 25.00 | 24.9024 | 34 |
| Apr 12 2024 | 25.0148 | -0.43 | -1.67% | 25.23 | 25.23 | 25.0148 | 804 |
| Apr 11 2024 | 25.4404 | 0.08 | 0.32% | 25.4404 | 25.4404 | 25.4404 | 0 |
| Apr 10 2024 | 25.358 | -0.36 | -1.41% | 25.40 | 25.40 | 25.358 | 20 |
| Apr 09 2024 | 25.7203 | 0.05 | 0.18% | 25.7203 | 25.7203 | 25.7203 | 28 |
| Apr 08 2024 | 25.6734 | 0.10 | 0.38% | 25.60 | 25.6835 | 25.60 | 202 |
| Apr 05 2024 | 25.5752 | 0.11 | 0.44% | 25.47 | 25.5752 | 25.44 | 591 |
| Apr 04 2024 | 25.4631 | -0.16 | -0.64% | 25.4631 | 25.4631 | 25.4631 | 111 |
| Apr 03 2024 | 25.6269 | 0.13 | 0.50% | 25.6269 | 25.6269 | 25.6269 | 13 |
| Apr 02 2024 | 25.50 | -0.13 | -0.51% | 25.49 | 25.50 | 25.45 | 203 |
| Apr 01 2024 | 25.631 | -0.08 | -0.31% | 25.80 | 25.80 | 25.631 | 167 |
| Mar 28 2024 | 25.7116 | -0.03 | -0.11% | 25.7698 | 25.7698 | 25.69 | 246 |
| Mar 27 2024 | 25.7408 | 0.06 | 0.25% | 25.7408 | 25.7408 | 25.7408 | 27 |
| Mar 26 2024 | 25.6774 | -0.01 | -0.03% | 25.79 | 25.79 | 25.6774 | 814 |
| Mar 25 2024 | 25.6859 | -0.03 | -0.13% | 25.65 | 25.77 | 25.65 | 798 |
| Mar 22 2024 | 25.7193 | -0.10 | -0.38% | 25.7384 | 25.7384 | 25.65 | 397 |
| Mar 21 2024 | 25.8169 | 0.00 | 0.01% | 25.8169 | 25.8169 | 25.8169 | 33 |
| Mar 20 2024 | 25.8153 | 0.29 | 1.12% | 25.49 | 25.8599 | 25.49 | 558 |
| Mar 19 2024 | 25.5295 | 0.02 | 0.09% | 25.51 | 25.54 | 25.51 | 319 |
| Mar 18 2024 | 25.5075 | 0.00 | 0.01% | 25.60 | 25.60 | 25.50 | 420 |
| Mar 15 2024 | 25.5062 | -0.05 | -0.19% | 25.44 | 25.5062 | 25.44 | 278 |
