Damico International Shipping SA (QX) (DMCOF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 7.71 | 7.71 | 7.71 | 200 | 7.71 | CS |
| 4 | -0.19 | -2.40506329114 | 7.9 | 8.22 | 7.71 | 1250 | 7.978 | CS |
| 12 | 0.11 | 1.44736842105 | 7.6 | 8.22 | 6.73 | 1709 | 7.79415168 | CS |
| 26 | 0.6 | 8.4388185654 | 7.11 | 8.22 | 6.093 | 1377 | 7.45661074 | CS |
| 52 | 3.76 | 95.1898734177 | 3.95 | 8.22 | 3.89 | 1304 | 6.73562714 | CS |
| 156 | 6.661 | 634.985700667 | 1.049 | 8.22 | 1.035 | 26611 | 2.43055979 | CS |
| 260 | 6.661 | 634.985700667 | 1.049 | 8.22 | 1.035 | 26611 | 2.43055979 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029280 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1721942880 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1721856480 | 7.71 | -0.49 | -5.98 | 7.71 | 7.71 | 7.71 | 200 |
| 1721769000 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1721682600 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1721423400 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1721337000 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1721250600 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1721164200 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1721077800 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1720818600 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1720732200 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1720645800 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1720559400 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1720473000 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1720213800 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1720041000 | 8.2 | 0.13 | 1.61 | 8.22 | 8.22 | 8.2 | 2000 |
| 1719955740 | 8.07 | 0.24 | 3.07 | 8.07 | 8.07 | 8.07 | 100 |
| 1719868980 | 7.83 | 0.59 | 8.15 | 7.9 | 7.9 | 7.83 | 2700 |
| 1719610140 | 7.24 | 0 | 0.00 | 7.24 | 7.24 | 7.24 | 0 |
| 1719523740 | 7.24 | 0 | 0.00 | 7.24 | 7.24 | 7.24 | 0 |
| 1719437340 | 7.24 | 0 | 0.00 | 7.24 | 7.24 | 7.24 | 0 |
| 1719350940 | 7.24 | 0 | 0.00 | 7.24 | 7.24 | 7.24 | 0 |
| 1719264540 | 7.24 | 0.3 | 4.32 | 7.24 | 7.24 | 7.24 | 1000 |
| 1719005220 | 6.94 | -0.03 | -0.36 | 6.94 | 6.94 | 6.94 | 300 |
| 1718918640 | 6.965 | 0.18 | 2.58 | 6.965 | 6.965 | 6.965 | 100 |
| 1718746080 | 6.79 | 0 | 0.00 | 6.79 | 6.79 | 6.79 | 0 |
| 1718659680 | 6.79 | -0.57 | -7.74 | 6.74 | 6.79 | 6.73 | 500 |
| 1718400600 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 0 |
| 1718314200 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 0 |
| 1718227800 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 0 |
| 1718141400 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 0 |
| 1718055000 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 0 |
| 1717795800 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 0 |
| 1717709400 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 0 |
| 1717622760 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 0 |
| 1717536360 | 7.36 | -0.04 | -0.54 | 7.36 | 7.36 | 7.36 | 1400 |
| 1717450020 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1717190820 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1717104420 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1717018020 | 7.4 | -0.21 | -2.76 | 7.4 | 7.4 | 7.4 | 1600 |
| 1716931740 | 7.61 | 0 | 0.00 | 7.61 | 7.61 | 7.61 | 0 |
| 1716586140 | 7.61 | 0 | 0.00 | 7.61 | 7.61 | 7.61 | 0 |
| 1716499740 | 7.61 | 0 | 0.00 | 7.61 | 7.61 | 7.61 | 0 |
| 1716413340 | 7.61 | 0 | 0.00 | 7.61 | 7.61 | 7.61 | 0 |
| 1716326940 | 7.61 | 0 | 0.00 | 7.61 | 7.61 | 7.61 | 0 |
| 1716240540 | 7.61 | 0 | 0.00 | 7.61 | 7.61 | 7.61 | 0 |
| 1715981340 | 7.61 | 0.23 | 3.12 | 7.61 | 7.61 | 7.61 | 100 |
| 1715894940 | 7.38 | -0.46 | -5.87 | 7.38 | 7.4851 | 7.38 | 2500 |
| 1715808000 | 7.84 | -0.19 | -2.37 | 7.9 | 7.9 | 7.84 | 600 |
| 1715721720 | 8.03 | 0 | 0.00 | 8.03 | 8.03 | 8.03 | 0 |
| 1715635320 | 8.03 | 0 | 0.00 | 8.03 | 8.03 | 8.03 | 0 |
| 1715376120 | 8.03 | 0 | 0.00 | 8.03 | 8.03 | 8.03 | 0 |
| 1715289720 | 8.03 | 0.43 | 5.66 | 7.69 | 8.03 | 7.69 | 12033 |
| 1715203740 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1715117340 | 7.6 | 0.2 | 2.70 | 7.6 | 7.6 | 7.6 | 500 |
| 1715030940 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1714771740 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1714685340 | 7.4 | 0.1 | 1.37 | 7.4 | 7.4 | 7.4 | 250 |
| 1714599000 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1714512600 | 7.3 | 0.57 | 8.47 | 7.3 | 7.3 | 7.3 | 180 |
| 1714397400 | 6.73 | 0 | 0.00 | 6.73 | 6.73 | 6.73 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
