Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.65 | -0.034 | -4.97% | 0.646 | 0.678 | 0.634 | 19,345 |
| Jun 13 2024 | 0.684 | 0.006 | 0.88% | 0.662 | 0.694 | 0.642 | 51,215 |
| Jun 12 2024 | 0.678 | -0.022 | -3.14% | 0.718 | 0.718 | 0.652 | 45,041 |
| Jun 11 2024 | 0.70 | -0.012 | -1.69% | 0.712 | 0.736 | 0.70 | 39,433 |
| Jun 10 2024 | 0.712 | -0.05 | -6.56% | 0.744 | 0.772 | 0.712 | 41,679 |
| Jun 07 2024 | 0.762 | 0.01 | 1.33% | 0.754 | 0.792 | 0.752 | 46,367 |
| Jun 06 2024 | 0.752 | 0.046 | 6.52% | 0.712 | 0.87 | 0.712 | 85,934 |
| Jun 05 2024 | 0.706 | 0.016 | 2.32% | 0.706 | 0.746 | 0.686 | 28,820 |
| Jun 04 2024 | 0.69 | -0.058 | -7.75% | 0.72 | 0.75 | 0.66 | 18,136 |
| Jun 03 2024 | 0.748 | -0.02 | -2.60% | 0.768 | 0.768 | 0.696 | 11,158 |
| May 31 2024 | 0.768 | 0.022 | 2.95% | 0.75 | 0.768 | 0.708 | 94,610 |
| May 30 2024 | 0.746 | -0.024 | -3.12% | 0.762 | 0.814 | 0.746 | 43,217 |
| May 29 2024 | 0.77 | -0.03 | -3.75% | 0.796 | 0.816 | 0.77 | 36,750 |
| May 28 2024 | 0.80 | 0.00 | 0.00% | 0.798 | 0.80 | 0.782 | 16,645 |
| May 27 2024 | 0.80 | -0.02 | -2.44% | 0.824 | 0.826 | 0.798 | 37,865 |
| May 24 2024 | 0.82 | -0.002 | -0.24% | 0.852 | 0.852 | 0.79 | 16,766 |
| May 23 2024 | 0.822 | -0.044 | -5.08% | 0.86 | 0.88 | 0.822 | 31,880 |
| May 22 2024 | 0.866 | 0.028 | 3.34% | 0.866 | 0.88 | 0.822 | 11,626 |
| May 21 2024 | 0.838 | -0.002 | -0.24% | 0.856 | 0.918 | 0.838 | 23,525 |
| May 20 2024 | 0.84 | 0.014 | 1.69% | 0.84 | 0.842 | 0.812 | 3,869 |
| May 17 2024 | 0.826 | -0.058 | -6.56% | 0.888 | 0.888 | 0.802 | 60,180 |
| May 16 2024 | 0.884 | -0.006 | -0.67% | 0.894 | 0.898 | 0.87 | 12,975 |
| May 15 2024 | 0.89 | -0.02 | -2.20% | 0.89 | 0.91 | 0.88 | 14,655 |
| May 14 2024 | 0.91 | 0.00 | 0.00% | 0.92 | 0.948 | 0.89 | 12,040 |
| May 13 2024 | 0.91 | 0.058 | 6.81% | 0.866 | 0.952 | 0.866 | 12,511 |
| May 10 2024 | 0.852 | -0.148 | -14.80% | 0.924 | 0.996 | 0.852 | 22,314 |
| May 09 2024 | 1.00 | 0.00 | 0.00% | 0.97 | 1.015 | 0.97 | 2,301 |
| May 08 2024 | 1.00 | 0.00 | 0.00% | 0.98 | 1.03 | 0.936 | 20,888 |
| May 07 2024 | 1.00 | 0.038 | 3.95% | 1.045 | 1.045 | 0.932 | 3,898 |
| May 06 2024 | 0.962 | -0.083 | -7.94% | 1.025 | 1.045 | 0.962 | 14,917 |
| May 03 2024 | 1.045 | -0.06 | -5.00% | 1.095 | 1.095 | 1.00 | 62,354 |
| May 02 2024 | 1.10 | 0.23 | 27.02% | 0.824 | 1.10 | 0.808 | 79,967 |
| Apr 30 2024 | 0.866 | 0.042 | 5.10% | 0.852 | 0.87 | 0.85 | 4,543 |
| Apr 29 2024 | 0.824 | -0.036 | -4.19% | 0.87 | 0.87 | 0.824 | 7,430 |
| Apr 26 2024 | 0.86 | 0.01 | 1.18% | 0.85 | 0.86 | 0.78 | 27,971 |
| Apr 25 2024 | 0.85 | -0.018 | -2.07% | 0.85 | 0.88 | 0.832 | 20,822 |
| Apr 24 2024 | 0.868 | 0.016 | 1.88% | 0.864 | 0.894 | 0.852 | 33,567 |
| Apr 23 2024 | 0.852 | -0.042 | -4.70% | 0.90 | 0.95 | 0.852 | 34,652 |
| Apr 22 2024 | 0.894 | -0.106 | -10.60% | 1.01 | 1.01 | 0.88 | 14,334 |
| Apr 19 2024 | 1.00 | 0.014 | 1.42% | 0.946 | 1.015 | 0.902 | 25,585 |
| Apr 18 2024 | 0.986 | -0.089 | -8.28% | 1.065 | 1.065 | 0.986 | 10,153 |
| Apr 17 2024 | 1.075 | -0.02 | -1.83% | 1.08 | 1.085 | 1.04 | 10,146 |
| Apr 16 2024 | 1.095 | 0.07 | 6.83% | 1.04 | 1.095 | 1.01 | 56,422 |
| Apr 15 2024 | 1.025 | 0.06 | 6.77% | 0.998 | 1.055 | 0.998 | 5,499 |
| Apr 12 2024 | 0.96 | -0.08 | -7.69% | 1.035 | 1.045 | 0.96 | 10,730 |
| Apr 11 2024 | 1.04 | 0.08 | 8.56% | 1.00 | 1.065 | 0.976 | 92,929 |
| Apr 10 2024 | 0.958 | 0.178 | 22.82% | 0.892 | 0.996 | 0.846 | 63,988 |
| Apr 09 2024 | 0.78 | -0.26 | -25.00% | 1.045 | 1.045 | 0.78 | 53,934 |
| Apr 08 2024 | 1.04 | -0.09 | -7.56% | 1.115 | 1.155 | 1.005 | 31,709 |
| Apr 05 2024 | 1.125 | 0.01 | 0.90% | 1.15 | 1.155 | 1.06 | 24,309 |
| Apr 04 2024 | 1.115 | -0.03 | -2.19% | 1.105 | 1.18 | 1.105 | 43,350 |
| Apr 03 2024 | 1.14 | -0.06 | -5.00% | 1.135 | 1.20 | 1.10 | 12,908 |
| Apr 02 2024 | 1.20 | 0.01 | 1.27% | 1.18 | 1.215 | 1.12 | 31,755 |
| Mar 28 2024 | 1.185 | 0.01 | 0.42% | 1.20 | 1.205 | 1.115 | 25,293 |
| Mar 27 2024 | 1.18 | -0.02 | -1.67% | 1.195 | 1.21 | 1.155 | 22,486 |
| Mar 26 2024 | 1.20 | 0.02 | 2.13% | 1.17 | 1.245 | 1.105 | 92,692 |
| Mar 25 2024 | 1.175 | -0.02 | -1.26% | 1.175 | 1.175 | 1.09 | 24,898 |
| Mar 22 2024 | 1.19 | 0.04 | 3.48% | 1.15 | 1.19 | 1.125 | 40,214 |
| Mar 21 2024 | 1.15 | -0.05 | -4.17% | 1.19 | 1.19 | 1.145 | 9,987 |
| Mar 20 2024 | 1.20 | 0.07 | 6.19% | 1.185 | 1.20 | 1.14 | 22,900 |
| Mar 19 2024 | 1.13 | -0.07 | -5.44% | 1.185 | 1.215 | 1.13 | 37,741 |
| Mar 18 2024 | 1.195 | -0.03 | -2.45% | 1.295 | 1.295 | 1.185 | 12,769 |
