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 | 0.275 | 3.94831299354 | 6.965 | 7.24 | 6.94 | 467 | 7.15607143 | CS |
| 4 | -0.16 | -2.16216216216 | 7.4 | 7.4 | 6.73 | 817 | 7.25663265 | CS |
| 12 | 0.14 | 1.97183098592 | 7.1 | 8.03 | 6.73 | 1437 | 7.68526758 | CS |
| 26 | 0.67 | 10.197869102 | 6.57 | 8.03 | 6.093 | 1398 | 7.32739853 | CS |
| 52 | 3.29 | 83.2911392405 | 3.95 | 8.03 | 3.89 | 1309 | 6.63019298 | CS |
| 156 | 6.191 | 590.181124881 | 1.049 | 8.03 | 1.035 | 28196 | 2.41518929 | CS |
| 260 | 6.191 | 590.181124881 | 1.049 | 8.03 | 1.035 | 28196 | 2.41518929 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714425600 | 6.73 | 0 | 0.00 | 6.73 | 6.73 | 6.73 | 0 |
| 1714166400 | 6.73 | 0 | 0.00 | 6.73 | 6.73 | 6.73 | 0 |
| 1714080000 | 6.73 | 0 | 0.00 | 6.73 | 6.73 | 6.73 | 0 |
| 1713993600 | 6.73 | 0 | 0.00 | 6.73 | 6.73 | 6.73 | 0 |
| 1713907200 | 6.73 | 0 | 0.00 | 6.73 | 6.73 | 6.73 | 0 |
| 1713820800 | 6.73 | 0 | 0.00 | 6.73 | 6.73 | 6.73 | 0 |
| 1713561600 | 6.73 | 0 | 0.00 | 6.73 | 6.73 | 6.73 | 0 |
| 1713475200 | 6.73 | 0 | 0.00 | 6.73 | 6.73 | 6.73 | 0 |
| 1713388800 | 6.73 | 0 | 0.00 | 6.73 | 6.73 | 6.73 | 0 |
| 1713302400 | 6.73 | 0 | 0.00 | 6.73 | 6.73 | 6.73 | 0 |
| 1713216000 | 6.73 | 0 | 0.00 | 6.73 | 6.73 | 6.73 | 0 |
| 1712956800 | 6.73 | 0 | 0.00 | 6.73 | 6.73 | 6.73 | 0 |
| 1712870400 | 6.73 | 0 | 0.00 | 6.73 | 6.73 | 6.73 | 0 |
| 1712784000 | 6.73 | -0.35 | -4.94 | 6.73 | 6.73 | 6.73 | 100 |
| 1712697600 | 7.08 | 0 | 0.00 | 7.08 | 7.08 | 7.08 | 0 |
| 1712611200 | 7.08 | -0.02 | -0.28 | 7.01 | 7.08 | 7.01 | 1270 |
| 1712352180 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1712265780 | 7.1 | 0.01 | 0.14 | 7.1 | 7.1 | 7.1 | 551 |
| 1712179380 | 7.09 | 0 | 0.00 | 7.09 | 7.09 | 7.09 | 0 |
| 1712092980 | 7.09 | 0 | 0.00 | 7.09 | 7.09 | 7.09 | 0 |
| 1712006580 | 7.09 | 0 | 0.00 | 7.09 | 7.09 | 7.09 | 0 |
| 1711660980 | 7.09 | 0 | 0.00 | 7.09 | 7.09 | 7.09 | 0 |
| 1711574580 | 7.09 | -0.11 | -1.53 | 7.09 | 7.09 | 7.09 | 333 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
