Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DSKYF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 34.23 | 0.43 | 1.27% | 34.23 | 35.08 | 34.23 | 1,198 |
| May 09 2024 | 33.80 | -0.11 | -0.32% | 32.42 | 33.97 | 32.42 | 22,292 |
| May 08 2024 | 33.91 | -1.12 | -3.20% | 34.90 | 34.90 | 33.86 | 2,656 |
| May 07 2024 | 35.03 | -1.19 | -3.29% | 35.08 | 35.21 | 34.5731 | 1,274 |
| May 06 2024 | 36.22 | -0.19 | -0.52% | 36.97 | 36.97 | 35.13 | 6,112 |
| May 03 2024 | 36.41 | 1.23 | 3.50% | 35.21 | 36.80 | 35.05 | 9,800 |
| May 02 2024 | 35.18 | 0.83 | 2.42% | 36.06 | 36.36 | 35.18 | 2,082 |
| May 01 2024 | 34.35 | 1.06 | 3.18% | 34.27 | 34.84 | 34.16 | 1,106 |
| Apr 30 2024 | 33.29 | 0.51 | 1.55% | 33.61 | 33.61 | 33.00 | 47,086 |
| Apr 29 2024 | 32.7826 | 0.93 | 2.93% | 32.47 | 32.7826 | 32.42 | 9,193 |
| Apr 26 2024 | 31.85 | 1.55 | 5.12% | 32.64 | 32.64 | 31.21 | 3,668 |
| Apr 25 2024 | 30.30 | -0.69 | -2.23% | 31.45 | 31.45 | 30.17 | 1,757 |
| Apr 24 2024 | 30.99 | 0.18 | 0.58% | 30.84 | 30.99 | 29.82 | 972 |
| Apr 23 2024 | 30.81 | 0.36 | 1.18% | 29.17 | 30.81 | 29.17 | 88,284 |
| Apr 22 2024 | 30.45 | 0.15 | 0.50% | 29.42 | 30.78 | 29.42 | 2,153 |
| Apr 19 2024 | 30.30 | 0.55 | 1.85% | 29.96 | 30.56 | 29.96 | 1,076,267 |
| Apr 18 2024 | 29.75 | 1.53 | 5.42% | 28.54 | 29.96 | 28.54 | 17,305 |
| Apr 17 2024 | 28.22 | -0.58 | -2.01% | 28.22 | 28.22 | 28.22 | 9,596 |
| Apr 16 2024 | 28.80 | -0.14 | -0.48% | 30.49 | 30.49 | 28.73 | 1,674 |
| Apr 15 2024 | 28.94 | -0.48 | -1.63% | 28.96 | 30.06 | 28.94 | 1,539 |
| Apr 12 2024 | 29.42 | 0.81 | 2.83% | 29.60 | 29.60 | 29.42 | 972 |
| Apr 11 2024 | 28.61 | -0.42 | -1.45% | 28.77 | 28.77 | 28.61 | 939 |
| Apr 10 2024 | 29.03 | -1.32 | -4.35% | 29.03 | 29.03 | 29.03 | 475 |
| Apr 09 2024 | 30.35 | -1.27 | -4.02% | 31.50 | 31.50 | 30.35 | 2,395 |
| Apr 08 2024 | 31.62 | 0.73 | 2.38% | 31.46 | 31.62 | 31.46 | 1,070 |
| Apr 05 2024 | 30.885 | 0.14 | 0.44% | 30.885 | 30.885 | 30.80 | 1,340 |
| Apr 04 2024 | 30.75 | 0.44 | 1.45% | 31.82 | 31.82 | 30.75 | 5,649 |
| Apr 03 2024 | 30.31 | -0.70 | -2.26% | 32.09 | 32.25 | 30.00 | 2,000 |
| Apr 02 2024 | 31.01 | -0.43 | -1.37% | 31.17 | 31.17 | 30.31 | 1,640 |
| Apr 01 2024 | 31.44 | -0.97 | -2.99% | 31.55 | 32.60 | 30.948 | 3,217 |
| Mar 28 2024 | 32.41 | 0.00 | 0.00% | 31.8092 | 32.41 | 31.8092 | 1,437 |
| Mar 27 2024 | 32.41 | 0.41 | 1.28% | 33.43 | 33.59 | 32.30 | 2,387 |
| Mar 26 2024 | 32.00 | -0.55 | -1.69% | 32.55 | 32.55 | 32.00 | 1,194 |
| Mar 25 2024 | 32.55 | 0.77 | 2.42% | 32.42 | 32.58 | 32.39 | 1,570 |
| Mar 22 2024 | 31.78 | 0.08 | 0.25% | 31.93 | 33.05 | 31.78 | 1,262 |
| Mar 21 2024 | 31.70 | -1.11 | -3.38% | 31.70 | 31.70 | 31.70 | 638 |
| Mar 20 2024 | 32.81 | 1.08 | 3.40% | 32.06 | 32.81 | 31.90 | 1,395 |
| Mar 19 2024 | 31.73 | -0.68 | -2.10% | 31.89 | 31.89 | 31.73 | 712 |
| Mar 18 2024 | 32.41 | 1.42 | 4.58% | 32.50 | 33.93 | 32.41 | 1,596 |
| Mar 15 2024 | 30.99 | -1.30 | -4.03% | 33.47 | 33.63 | 30.99 | 1,070 |
| Mar 14 2024 | 32.29 | 0.43 | 1.35% | 32.29 | 32.29 | 32.29 | 641 |
| Mar 13 2024 | 31.86 | 0.29 | 0.92% | 31.57 | 31.86 | 31.08 | 3,338 |
| Mar 12 2024 | 31.57 | -0.74 | -2.29% | 32.81 | 33.02 | 31.57 | 1,463 |
| Mar 11 2024 | 32.31 | -1.39 | -4.12% | 32.63 | 33.65 | 32.31 | 2,538 |
| Mar 08 2024 | 33.70 | 1.04 | 3.18% | 33.085 | 33.81 | 32.38 | 2,078 |
| Mar 07 2024 | 32.66 | 0.39 | 1.21% | 32.11 | 33.49 | 32.11 | 1,294 |
| Mar 06 2024 | 32.27 | -0.51 | -1.56% | 34.02 | 34.02 | 32.11 | 2,081 |
| Mar 05 2024 | 32.78 | 0.27 | 0.83% | 32.88 | 33.80 | 32.72 | 13,700 |
| Mar 04 2024 | 32.51 | 0.01 | 0.03% | 32.51 | 33.49 | 32.51 | 1,644 |
| Mar 01 2024 | 32.50 | 0.00 | 0.00% | 32.50 | 32.50 | 32.50 | 0 |
| Feb 29 2024 | 32.50 | -1.74 | -5.08% | 33.0538 | 33.0538 | 32.50 | 857 |
| Feb 28 2024 | 34.24 | 0.37 | 1.09% | 32.02 | 34.40 | 32.02 | 1,497 |
| Feb 27 2024 | 33.87 | 0.00 | 0.00% | 33.87 | 33.87 | 33.87 | 0 |
| Feb 26 2024 | 33.87 | 0.84 | 2.54% | 34.64 | 34.64 | 33.13 | 1,334 |
| Feb 23 2024 | 33.03 | -0.83 | -2.45% | 33.80 | 33.80 | 31.98 | 1,969 |
| Feb 22 2024 | 33.86 | 1.21 | 3.71% | 33.71 | 33.86 | 32.06 | 21,393 |
| Feb 21 2024 | 32.65 | 1.02 | 3.22% | 33.59 | 33.75 | 31.80 | 1,672 |
| Feb 20 2024 | 31.63 | -1.17 | -3.57% | 32.85 | 33.49 | 31.63 | 2,073 |
| Feb 16 2024 | 32.80 | 1.56 | 4.99% | 31.41 | 32.85 | 31.41 | 1,236 |
| Feb 15 2024 | 31.24 | -0.66 | -2.07% | 32.66 | 32.80 | 31.19 | 1,758 |
| Feb 14 2024 | 31.90 | 0.25 | 0.79% | 32.46 | 32.62 | 31.06 | 15,176 |
| Feb 13 2024 | 31.65 | 1.27 | 4.18% | 31.74 | 31.94 | 30.67 | 2,483 |
| Feb 12 2024 | 30.38 | -1.55 | -4.85% | 31.93 | 32.08 | 30.217 | 2,521 |
