Register for real-time alerts, custom portfolio, and market movers
DTCK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1.16 | 0.16 | 15.42% | 1.01 | 1.23 | 1.01 | 343,250 |
| May 21 2024 | 1.005 | -0.05 | -4.29% | 1.01 | 1.0471 | 1.00 | 40,362 |
| May 20 2024 | 1.05 | 0.03 | 2.94% | 1.00 | 1.05 | 0.992 | 46,684 |
| May 17 2024 | 1.02 | 0.01 | 0.99% | 1.00 | 1.04 | 0.99 | 96,842 |
| May 16 2024 | 1.01 | -0.08 | -7.34% | 1.06 | 1.06 | 0.99 | 175,368 |
| May 15 2024 | 1.09 | -0.04 | -3.54% | 1.13 | 1.18 | 1.09 | 193,748 |
| May 14 2024 | 1.13 | 0.03 | 2.73% | 1.09 | 1.2399 | 1.09 | 142,030 |
| May 13 2024 | 1.10 | 0.01 | 0.92% | 1.11 | 1.141 | 1.08 | 61,217 |
| May 10 2024 | 1.09 | -0.06 | -5.22% | 1.10 | 1.21 | 1.03 | 183,143 |
| May 09 2024 | 1.15 | -0.27 | -19.01% | 1.35 | 1.40 | 1.15 | 439,158 |
| May 08 2024 | 1.42 | 0.20 | 16.39% | 1.20 | 1.73 | 1.19 | 3,694,135 |
| May 07 2024 | 1.22 | 0.00 | 0.00% | 1.27 | 1.27 | 1.19 | 123,057 |
| May 06 2024 | 1.22 | 0.03 | 2.87% | 1.23 | 1.29 | 1.15 | 303,691 |
| May 03 2024 | 1.186 | 0.14 | 12.95% | 1.14 | 1.43 | 1.14 | 3,429,834 |
| May 02 2024 | 1.05 | -0.02 | -1.87% | 1.09 | 1.14 | 1.04 | 28,053 |
| May 01 2024 | 1.07 | 0.06 | 5.94% | 0.98 | 1.10 | 0.98 | 76,983 |
| Apr 30 2024 | 1.01 | -0.02 | -1.94% | 1.05 | 1.05 | 0.9501 | 38,764 |
| Apr 29 2024 | 1.03 | -0.01 | -0.96% | 1.02 | 1.07 | 1.00 | 44,547 |
| Apr 26 2024 | 1.04 | 0.01 | 0.48% | 1.07 | 1.07 | 1.00 | 17,425 |
| Apr 25 2024 | 1.035 | 0.00 | 0.49% | 1.01 | 1.06 | 1.01 | 18,948 |
| Apr 24 2024 | 1.03 | 0.01 | 0.98% | 1.05 | 1.05 | 1.01 | 13,898 |
| Apr 23 2024 | 1.02 | -0.06 | -5.56% | 1.04 | 1.07 | 1.00 | 43,200 |
| Apr 22 2024 | 1.08 | 0.00 | 0.00% | 1.05 | 1.08 | 1.02 | 4,482 |
| Apr 19 2024 | 1.08 | 0.01 | 0.93% | 1.00 | 1.1044 | 1.00 | 17,774 |
| Apr 18 2024 | 1.07 | 0.05 | 4.90% | 1.00 | 1.0999 | 0.99 | 26,647 |
| Apr 17 2024 | 1.02 | -0.01 | -0.97% | 1.03 | 1.125 | 0.96 | 68,381 |
| Apr 16 2024 | 1.03 | -0.24 | -18.90% | 1.26 | 1.32 | 0.99 | 314,748 |
| Apr 15 2024 | 1.27 | -0.03 | -2.31% | 1.24 | 1.35 | 1.18 | 350,393 |
| Apr 12 2024 | 1.30 | 0.24 | 22.92% | 1.11 | 1.50 | 1.00 | 2,000,468 |
| Apr 11 2024 | 1.0576 | -0.04 | -3.84% | 1.09 | 1.09 | 1.03 | 6,672 |
| Apr 10 2024 | 1.0998 | 0.03 | 2.79% | 1.05 | 1.10 | 1.04 | 12,686 |
| Apr 09 2024 | 1.07 | -0.03 | -2.73% | 1.04 | 1.0832 | 1.04 | 5,641 |
| Apr 08 2024 | 1.10 | 0.04 | 3.77% | 1.10 | 1.10 | 1.03 | 8,294 |
| Apr 05 2024 | 1.06 | 0.00 | 0.00% | 1.065 | 1.1075 | 1.06 | 21,123 |
| Apr 04 2024 | 1.06 | 0.05 | 4.95% | 1.04 | 1.10 | 1.01 | 13,593 |
| Apr 03 2024 | 1.01 | -0.03 | -2.93% | 1.04 | 1.06 | 1.01 | 17,544 |
| Apr 02 2024 | 1.0405 | 0.02 | 2.01% | 1.10 | 1.10 | 1.02 | 9,721 |
| Apr 01 2024 | 1.02 | -0.02 | -1.92% | 1.06 | 1.08 | 1.02 | 5,185 |
| Mar 28 2024 | 1.04 | 0.00 | 0.00% | 1.10 | 1.10 | 1.01 | 17,701 |
| Mar 27 2024 | 1.04 | -0.01 | -0.95% | 1.06 | 1.08 | 1.03 | 9,731 |
| Mar 26 2024 | 1.05 | -0.03 | -2.77% | 1.08 | 1.08 | 1.02 | 10,748 |
| Mar 25 2024 | 1.0799 | -0.01 | -0.93% | 1.08 | 1.0999 | 1.031 | 4,138 |
| Mar 22 2024 | 1.09 | 0.04 | 3.81% | 1.10 | 1.10 | 1.00 | 18,395 |
| Mar 21 2024 | 1.05 | -0.06 | -5.41% | 1.20 | 1.20 | 0.98 | 93,482 |
| Mar 20 2024 | 1.11 | -0.01 | -0.89% | 1.12 | 1.16 | 1.07 | 31,749 |
| Mar 19 2024 | 1.12 | 0.02 | 1.82% | 1.13 | 1.17 | 1.08 | 29,668 |
| Mar 18 2024 | 1.10 | -0.07 | -5.98% | 1.10 | 1.18 | 1.06 | 66,706 |
| Mar 15 2024 | 1.17 | 0.05 | 4.46% | 1.17 | 1.24 | 1.1077 | 55,491 |
| Mar 14 2024 | 1.12 | -0.05 | -4.28% | 1.17 | 1.17 | 1.0715 | 28,352 |
| Mar 13 2024 | 1.1701 | 0.01 | 0.87% | 1.12 | 1.2299 | 1.11 | 75,760 |
| Mar 12 2024 | 1.16 | -0.16 | -12.12% | 1.32 | 1.335 | 1.10 | 128,663 |
| Mar 11 2024 | 1.32 | 0.07 | 5.61% | 1.23 | 1.48 | 1.20 | 296,044 |
| Mar 08 2024 | 1.2499 | 0.21 | 20.18% | 1.08 | 1.2499 | 1.05 | 133,441 |
| Mar 07 2024 | 1.04 | -0.07 | -6.31% | 1.13 | 1.13 | 1.017 | 87,492 |
| Mar 06 2024 | 1.11 | 0.06 | 5.71% | 1.05 | 1.135 | 1.05 | 116,374 |
| Mar 05 2024 | 1.05 | 0.05 | 5.03% | 1.04 | 1.05 | 1.02 | 15,117 |
| Mar 04 2024 | 0.9997 | 0.0493 | 5.19% | 1.00 | 1.0499 | 0.9695 | 59,336 |
| Mar 01 2024 | 0.9504 | 0.0004 | 0.04% | 1.05 | 1.05 | 0.95 | 10,659 |
| Feb 29 2024 | 0.95 | -0.075 | -7.32% | 1.00 | 1.05 | 0.95 | 47,599 |
| Feb 28 2024 | 1.025 | -0.01 | -0.49% | 1.00 | 1.07 | 1.00 | 27,479 |
| Feb 27 2024 | 1.03 | 0.02 | 1.98% | 1.05 | 1.0899 | 1.01 | 29,451 |
| Feb 26 2024 | 1.01 | -0.04 | -3.81% | 1.02 | 1.0464 | 0.97 | 39,860 |
| Feb 23 2024 | 1.05 | -0.07 | -6.25% | 1.02 | 1.12 | 1.02 | 39,794 |
