Davis Commodities Limited (DTCK)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.09 | 1.17 | 1.01 | 66657 | 1.11983694 | CS |
| 4 | 0.11 | 11.2244897959 | 0.98 | 1.17 | 0.95 | 97954 | 1.08835516 | CS |
| 12 | -0.02 | -1.8018018018 | 1.11 | 1.36 | 0.8503 | 250776 | 1.08500402 | CS |
| 26 | -0.11 | -9.16666666667 | 1.2 | 1.42 | 0.8503 | 148084 | 1.11315833 | CS |
| 52 | 0.27 | 32.9268292683 | 0.82 | 1.75 | 0.8 | 171338 | 1.15180283 | CS |
| 156 | -4.41 | -80.1818181818 | 5.5 | 9 | 0.756 | 280168 | 2.3220915 | CS |
| 260 | -4.41 | -80.1818181818 | 5.5 | 9 | 0.756 | 280168 | 2.3220915 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984100 | 1.09 | -0.06 | -5.22 | 1.16 | 1.16 | 1.09 | 29983 |
| 1736897700 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.17 | 1.08 | 35889 |
| 1736811300 | 1.1399999 | 0.03 | 3.17 | 1.12 | 1.1489 | 1.02 | 79733 |
| 1736552100 | 1.105 | 0.08 | 7.28 | 1.08 | 1.1399999 | 1.01 | 121148 |
| 1736379300 | 1.03 | -0.04 | -3.74 | 1.07 | 1.1 | 1.01 | 51924 |
| 1736292900 | 1.07 | 0 | 0.00 | 1.06 | 1.1 | 1.03 | 37737 |
| 1736206500 | 1.07 | -0.02 | -1.83 | 1.07 | 1.12 | 1 | 504015 |
| 1735947300 | 1.09 | -0.01 | -0.91 | 1.1 | 1.1 | 1.06 | 17379 |
| 1735860900 | 1.1 | 0.06 | 5.59 | 1.08 | 1.1 | 1.0277 | 13159 |
| 1735688100 | 1.0418 | -0.06 | -5.29 | 1.08 | 1.1399999 | 0.95 | 110301 |
| 1735601700 | 1.1 | 0 | 0.00 | 1.1299999 | 1.1399999 | 1.0512 | 58690 |
| 1735342500 | 1.1 | -0.03 | -2.65 | 1.15 | 1.15 | 1.04 | 41856 |
| 1735256100 | 1.1299999 | 0.02 | 1.80 | 1.09 | 1.15 | 1.0501 | 77817 |
| 1735077840 | 1.11 | -0.01 | -0.89 | 1.1 | 1.17 | 1.06 | 78399 |
| 1734996900 | 1.12 | 0.13 | 12.90 | 1.02 | 1.1399 | 1.0147 | 278104 |
| 1734737700 | 0.992 | -0.073 | -6.85 | 1.05 | 1.06 | 0.992 | 31013 |
| 1734651300 | 1.065 | 0.1 | 9.79 | 0.98 | 1.11 | 0.98 | 104382 |
| 1734564900 | 0.97 | -0.08 | -7.62 | 1.01 | 1.03 | 0.95 | 79472 |
| 1734478500 | 1.05 | 0.05 | 5.00 | 1.05 | 1.06 | 1 | 83642 |
| 1734392100 | 1 | -0.03 | -2.91 | 1.03 | 1.08 | 0.95 | 47746 |
| 1734132900 | 1.03 | 0 | 0.00 | 1.07 | 1.07 | 1.01 | 75708 |
| 1734046500 | 1.03 | -0.11 | -9.65 | 1.15 | 1.15 | 1.01 | 211487 |
| 1733960100 | 1.1399999 | 0.05 | 4.59 | 1.1299999 | 1.24 | 1 | 595178 |
| 1733873700 | 1.09 | 0.17 | 18.74 | 1.1 | 1.36 | 0.86 | 10393331 |
| 1733787300 | 0.918 | 0.003 | 0.33 | 0.91 | 0.918 | 0.89 | 9036 |
| 1733528100 | 0.915 | 0 | 0.00 | 0.9242 | 0.9425 | 0.88 | 17177 |
| 1733441700 | 0.915 | 0.0249 | 2.80 | 0.91 | 0.939 | 0.89 | 6329 |
| 1733355300 | 0.8901 | -0.0499 | -5.31 | 0.942 | 0.95 | 0.8901 | 28150 |
| 1733268900 | 0.94 | 0.01 | 1.08 | 0.9054 | 0.95 | 0.8921 | 12160 |
| 1733182500 | 0.93 | 0.02 | 2.20 | 0.9 | 0.95 | 0.8911 | 43676 |
| 1732917840 | 0.91 | 0.005 | 0.55 | 0.904 | 0.925 | 0.904 | 28901 |
| 1732750500 | 0.905 | 0.015 | 1.69 | 0.89 | 0.9085 | 0.8503 | 33339 |
| 1732664100 | 0.89 | 0.01 | 1.14 | 0.88 | 0.8901 | 0.88 | 1920 |
| 1732577700 | 0.88 | -0.05 | -5.38 | 0.9 | 0.959 | 0.8505 | 42231 |
| 1732318500 | 0.93 | -0.0353 | -3.66 | 0.9272 | 0.97 | 0.91 | 5317 |
| 1732232100 | 0.9653 | 0.0353 | 3.80 | 0.913 | 0.9699 | 0.9 | 14253 |
| 1732145700 | 0.93 | -0.0084 | -0.90 | 0.915 | 0.982 | 0.9066 | 21857 |
| 1732059300 | 0.9384 | -0.0366 | -3.75 | 0.99 | 0.9901 | 0.87 | 80022 |
| 1731972900 | 0.975 | -0.025 | -2.50 | 1.05 | 1.05 | 0.96 | 59033 |
| 1731713700 | 1 | -0.02 | -1.96 | 1.04 | 1.04 | 0.92 | 69658 |
| 1731627300 | 1.02 | -0.02 | -1.88 | 1.06 | 1.06 | 1.02 | 16030 |
| 1731540900 | 1.0395 | -0.03 | -2.85 | 1.05 | 1.055 | 1.03 | 49266 |
| 1731454500 | 1.07 | -0.01 | -0.93 | 1.08 | 1.1 | 1.06 | 31331 |
| 1731368100 | 1.08 | -0.04 | -3.57 | 1.11 | 1.133 | 1.05 | 55803 |
| 1731108900 | 1.12 | -0.05 | -4.23 | 1.1399999 | 1.156 | 1.0907 | 30613 |
| 1731022500 | 1.1695 | 0.06 | 5.36 | 1.11 | 1.2 | 1.1 | 133329 |
| 1730936100 | 1.11 | 0.01 | 0.91 | 1.11 | 1.15 | 1.1 | 21117 |
| 1730849700 | 1.1 | 0 | 0.15 | 1.09 | 1.11 | 1.09 | 15768 |
| 1730763300 | 1.0984 | -0.01 | -1.05 | 1.1299999 | 1.1299999 | 1.0813 | 16082 |
| 1730500500 | 1.11 | 0.01 | 0.91 | 1.12 | 1.12 | 1.1 | 10380 |
| 1730414100 | 1.1 | 0 | 0.00 | 1.09 | 1.12 | 1.09 | 17690 |
| 1730327700 | 1.1 | -0.03 | -2.65 | 1.1399999 | 1.1399999 | 1.08 | 28726 |
| 1730241300 | 1.1299999 | 0.04 | 3.67 | 1.1 | 1.1399999 | 1.1 | 9500 |
| 1730154900 | 1.09 | -0.01 | -0.91 | 1.07 | 1.11 | 1.07 | 23101 |
| 1729895700 | 1.1 | -0.01 | -1.01 | 1.11 | 1.12 | 1.08 | 21606 |
| 1729809300 | 1.1112 | 0.01 | 0.47 | 1.09 | 1.12 | 1.09 | 1775 |
| 1729722900 | 1.106 | 0.02 | 1.47 | 1.07 | 1.15 | 1.07 | 22944 |
| 1729636500 | 1.09 | 0.01 | 0.93 | 1.08 | 1.1 | 1.06 | 29975 |
| 1729550100 | 1.08 | 0 | 0.00 | 1.08 | 1.11 | 1.08 | 18160 |
| 1729290900 | 1.08 | -0.06 | -5.26 | 1.12 | 1.1399 | 1.08 | 85268 |
| 1729204500 | 1.1399999 | 0.02 | 1.79 | 1.16 | 1.16 | 1.1299999 | 22786 |
| 1729118100 | 1.12 | 0 | 0.00 | 1.15 | 1.15 | 1.12 | 12084 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
