Dmc Global Inc (DM5)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 5.33333333333 | 7.5 | 7.7 | 7.5 | 154 | 7.50456026 | DE |
| 4 | -0.2 | -2.46913580247 | 8.1 | 8.4 | 7.5 | 394 | 8.04939385 | DE |
| 12 | 1.2 | 17.9104477612 | 6.7 | 8.65 | 6.7 | 362 | 8.04468634 | DE |
| 26 | -3.6 | -31.3043478261 | 11.5 | 12.2 | 6.7 | 379 | 8.53397188 | DE |
| 52 | -6.8 | -46.2585034014 | 14.7 | 14.7 | 6.7 | 338 | 9.45861447 | DE |
| 156 | -6.8 | -46.2585034014 | 14.7 | 14.7 | 6.7 | 338 | 9.45861447 | DE |
| 260 | -6.8 | -46.2585034014 | 14.7 | 14.7 | 6.7 | 338 | 9.45861447 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742506020 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1742419620 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1742333220 | 7.7 | 0.2 | 2.67 | 7.7 | 7.7 | 7.7 | 7 |
| 1742246820 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1741987620 | 7.5 | -0.2 | -2.60 | 7.5 | 7.5 | 7.5 | 300 |
| 1741901220 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1741814820 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1741728420 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1741642020 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1741382820 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 10 |
| 1741296420 | 7.7 | 0.1 | 1.32 | 7.7 | 7.7 | 7.7 | 5 |
| 1741210020 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1741123620 | 7.6 | -0.5 | -6.17 | 7.6 | 7.6 | 7.6 | 1 |
| 1741037220 | 8.1 | -0.25 | -2.99 | 8.1 | 8.1 | 8.1 | 2000 |
| 1740778020 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1740691620 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1740605220 | 8.35 | -0.05 | -0.60 | 8.35 | 8.35 | 8.35 | 268 |
| 1740518820 | 8.4 | 0.4 | 5.00 | 8.1 | 8.4 | 8.1 | 96 |
| 1740432420 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1740173220 | 8 | -0.25 | -3.03 | 8.1 | 8.1999999 | 8 | 860 |
| 1740086820 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1740000420 | 8.25 | -0.1 | -1.20 | 8.25 | 8.25 | 8.25 | 610 |
| 1739914020 | 8.35 | -0.25 | -2.91 | 8.3 | 8.35 | 8.3 | 199 |
| 1739827620 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1739568420 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1739482020 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1739395620 | 8.6 | 0.3 | 3.61 | 8.6 | 8.6 | 8.6 | 50 |
| 1739309220 | 8.3 | -0.35 | -4.05 | 8.3 | 8.3 | 8.3 | 733 |
| 1739222820 | 8.65 | 1.05 | 13.82 | 8.1999999 | 8.65 | 8.1999999 | 548 |
| 1738963620 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1738877220 | 7.6 | -0.55 | -6.75 | 7.6 | 7.6 | 7.6 | 45 |
| 1738790820 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1738704420 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1738618020 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1738358820 | 8.15 | 0.05 | 0.62 | 8.15 | 8.15 | 8.15 | 10 |
| 1738272420 | 8.1 | -0.1 | -1.22 | 8.1 | 8.1 | 8.1 | 742 |
| 1738186020 | 8.1999999 | 0.4 | 5.13 | 8.1999999 | 8.1999999 | 8.1999999 | 96 |
| 1738099620 | 7.8 | 0.55 | 7.59 | 7.85 | 7.85 | 7.8 | 598 |
| 1738013220 | 7.25 | -0.2 | -2.68 | 7.25 | 7.25 | 7.25 | 200 |
| 1737754020 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1737667620 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1737581220 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1737494820 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1737408420 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1737149220 | 7.45 | -0.2 | -2.61 | 7.45 | 7.45 | 7.45 | 33 |
| 1737062820 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1736976420 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1736890020 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1736803620 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1736544420 | 7.65 | 0.95 | 14.18 | 7.65 | 7.65 | 7.65 | 825 |
| 1736458020 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1736371620 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1736285220 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1736198820 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1735939620 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1735853220 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1735594020 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1735334820 | 6.7 | -0.35 | -4.96 | 6.7 | 6.7 | 6.7 | 101 |
| 1734937200 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
