Daiwa Sec Grp Inc (PK) (DSECF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.25 | 3.78787878788 | 6.6 | 6.91 | 6.489613 | 8447 | 6.8071344 | CS |
| 12 | -0.081 | -1.16866253066 | 6.931 | 7.2 | 6.489613 | 5634 | 6.8325583 | CS |
| 26 | 0.36 | 5.5469953775 | 6.49 | 7.42 | 6.489613 | 5351 | 6.7511421 | CS |
| 52 | 0.26 | 3.94537177542 | 6.59 | 7.91 | 6.489613 | 4312 | 6.78286228 | CS |
| 156 | 0.84 | 13.9767054908 | 6.01 | 7.91 | 3.79 | 4271 | 5.38266935 | CS |
| 260 | 1.44 | 26.6173752311 | 5.41 | 7.91 | 3.7454 | 3864 | 5.18989946 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738794480 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1738708080 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1738621680 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1738362480 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1738276080 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1738189680 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1738103280 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1738016880 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1737757680 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1737671280 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1737584880 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1737498480 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1737152880 | 6.85 | 0.05 | 0.74 | 6.91 | 6.91 | 6.85 | 5292 |
| 1737066420 | 6.8 | 0.2 | 3.03 | 6.81 | 6.81 | 6.489613 | 19631 |
| 1736979720 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1736893320 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1736806920 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1736547720 | 6.6 | 0.01 | 0.15 | 6.6 | 6.6 | 6.6 | 419 |
| 1736375160 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1736288760 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1736202360 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1735943160 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1735856760 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1735683960 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1735597560 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1735338360 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1735251960 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1735079160 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1734992760 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1734733560 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1734647160 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1734560760 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1734474360 | 6.59 | 0.09 | 1.38 | 6.59 | 6.59 | 6.59 | 5011 |
| 1734388140 | 6.5 | -0.35 | -5.11 | 6.54 | 6.54 | 6.5 | 4887 |
| 1734128880 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1734042480 | 6.85 | -0.35 | -4.86 | 6.53 | 6.85 | 6.53 | 214 |
| 1733955600 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1733869200 | 7.2 | 0.27 | 3.88 | 7.2 | 7.2 | 7.2 | 9422 |
| 1733783100 | 6.931 | 0 | 0.00 | 6.931 | 6.931 | 6.931 | 0 |
| 1733523900 | 6.931 | 0 | 0.00 | 6.931 | 6.931 | 6.931 | 0 |
| 1733437500 | 6.931 | -0.49 | -6.59 | 6.931 | 6.931 | 6.931 | 195 |
| 1733350800 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1733264400 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1733178000 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1732918800 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1732746000 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1732659600 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1732573200 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1732314000 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1732227600 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1732141200 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1732054800 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1731968400 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1731709200 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1731622800 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1731536400 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1731450000 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1731363600 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1731104400 | 7.42 | 0.78 | 11.76 | 7.42 | 7.42 | 7.42 | 100 |
| 1730989800 | 6.639119 | 0 | 0.00 | 6.639119 | 6.639119 | 6.639119 | 0 |
| 1730903400 | 6.639119 | 0 | 0.00 | 6.639119 | 6.639119 | 6.639119 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
