Danone (QX) (DANOY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.021 | 0.145732130465 | 14.41 | 14.62 | 14.32 | 527652 | 14.45264923 | DR |
| 4 | 0.901 | 6.65927568367 | 13.53 | 14.62 | 13.53 | 702857 | 14.36583962 | DR |
| 12 | 2.241 | 18.3839212469 | 12.19 | 14.62 | 12.11 | 452259 | 13.67050709 | DR |
| 26 | 1.591 | 12.3909657321 | 12.84 | 14.62 | 12.01 | 346382 | 13.25515981 | DR |
| 52 | 2.831 | 24.4051724138 | 11.6 | 14.62 | 10.6901 | 367967 | 12.80348174 | DR |
| 156 | 0.761 | 5.56693489393 | 13.67 | 14.62 | 9.05 | 526252 | 11.78220793 | DR |
| 260 | -3.299 | -18.6068809927 | 17.73 | 17.84 | 9.05 | 620175 | 12.74781189 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781220 | 14.46 | 0.12 | 0.84 | 14.395 | 14.47 | 14.365 | 105268 |
| 1726694460 | 14.34 | -0.01 | -0.07 | 14.39 | 14.48 | 14.32 | 267399 |
| 1726608240 | 14.35 | -0.24 | -1.64 | 14.49 | 14.5 | 14.32 | 355337 |
| 1726521720 | 14.59 | 0.12 | 0.83 | 14.55 | 14.62 | 14.52 | 272326 |
| 1726262940 | 14.47 | -0.05 | -0.34 | 14.41 | 14.5 | 14.39 | 1637932 |
| 1726176540 | 14.52 | -0.03 | -0.21 | 14.49 | 14.53 | 14.38 | 331008 |
| 1726090140 | 14.55 | 0.03 | 0.21 | 14.54 | 14.57 | 14.455 | 2935072 |
| 1726003500 | 14.52 | 0.04 | 0.28 | 14.585 | 14.5935 | 14.47 | 309591 |
| 1725917160 | 14.48 | 0.01 | 0.07 | 14.42 | 14.56 | 14.39 | 571875 |
| 1725658020 | 14.47 | 0.19 | 1.33 | 14.46 | 14.5308 | 14.43 | 3455919 |
| 1725571440 | 14.28 | 0.02 | 0.14 | 14.2701 | 14.31 | 14.231 | 110086 |
| 1725485040 | 14.26 | 0.21 | 1.49 | 14.2001 | 14.31 | 14.18 | 209262 |
| 1725398880 | 14.05 | 0.18 | 1.30 | 14.01 | 14.11 | 14.0008 | 1730317 |
| 1725053340 | 13.87 | 0.1 | 0.73 | 13.9 | 13.95 | 13.81 | 98057 |
| 1724966400 | 13.77 | -0.02 | -0.15 | 13.82 | 13.85 | 13.77 | 103655 |
| 1724880360 | 13.79 | 0.05 | 0.36 | 13.791 | 13.8999 | 13.77 | 120830 |
| 1724794080 | 13.74 | 0.09 | 0.66 | 13.72 | 13.75 | 13.685 | 106817 |
| 1724707740 | 13.65 | 0.03 | 0.22 | 13.57 | 13.68 | 13.56 | 137137 |
| 1724448480 | 13.6195 | 0.16 | 1.18 | 13.53 | 13.63 | 13.53 | 496397 |
| 1724362140 | 13.46 | 0 | 0.00 | 13.48 | 13.53 | 13.44 | 144099 |
| 1724275380 | 13.46 | 0.03 | 0.22 | 13.34 | 13.48 | 13.33 | 294922 |
| 1724188800 | 13.43 | -0.02 | -0.15 | 13.38 | 13.47 | 13.378 | 92803 |
| 1724102880 | 13.45 | 0.13 | 0.98 | 13.37 | 13.45 | 13.35 | 150842 |
| 1723843740 | 13.32 | 0.08 | 0.60 | 13.31 | 13.35 | 13.26 | 115379 |
| 1723756860 | 13.24 | -0.1 | -0.75 | 13.21 | 13.29 | 13.19 | 108430 |
| 1723670820 | 13.34 | 0.13 | 0.98 | 13.2201 | 13.39 | 13.22 | 304889 |
| 1723584360 | 13.21 | 0.09 | 0.69 | 13.07 | 13.21 | 13.04 | 259946 |
| 1723497900 | 13.12 | 0.03 | 0.23 | 13.15 | 13.175 | 13.09 | 207094 |
| 1723238400 | 13.09 | -0.13 | -0.98 | 13.14 | 13.16 | 13.06 | 2680065 |
| 1723152000 | 13.22 | 0.01 | 0.08 | 13.1925 | 13.26 | 13.17 | 425251 |
| 1723065720 | 13.21 | 0 | 0.00 | 13.2 | 13.3425 | 13.2 | 205014 |
| 1722979800 | 13.21 | -0.06 | -0.45 | 13.13 | 13.27 | 13.1 | 285364 |
| 1722893340 | 13.27 | -0.26 | -1.92 | 13.3699 | 13.43 | 13.24 | 108806 |
| 1722634140 | 13.53 | 0.56 | 4.32 | 13.37 | 13.54 | 13.37 | 252513 |
| 1722547620 | 12.97 | -0.07 | -0.54 | 12.98 | 12.985 | 12.92 | 200414 |
| 1722461340 | 13.04 | 0.27 | 2.11 | 13.13 | 13.14 | 13.0001 | 144435 |
| 1722374820 | 12.77 | 0.05 | 0.39 | 12.7 | 12.78 | 12.64 | 210074 |
| 1722288180 | 12.72 | -0.11 | -0.86 | 12.62 | 12.73 | 12.62 | 242315 |
| 1722029100 | 12.83 | 0.18 | 1.42 | 12.77 | 12.88 | 12.77 | 116139 |
| 1721942400 | 12.65 | 0.02 | 0.16 | 12.68 | 12.74 | 12.65 | 202050 |
| 1721856480 | 12.63 | -0.1 | -0.79 | 12.66 | 12.6935 | 12.63 | 152518 |
| 1721770140 | 12.73 | -0.13 | -1.01 | 12.74 | 12.7715 | 12.72 | 227114 |
| 1721683740 | 12.86 | 0.11 | 0.86 | 12.86 | 12.9025 | 12.8 | 796279 |
| 1721424180 | 12.75 | -0.1 | -0.78 | 12.79 | 12.81 | 12.7201 | 111835 |
| 1721337960 | 12.85 | -0.05 | -0.39 | 12.92 | 12.95 | 12.83 | 2056682 |
| 1721251320 | 12.9 | 0.19 | 1.47 | 12.74 | 12.9 | 12.74 | 333630 |
| 1721164920 | 12.7125 | 0 | 0.02 | 12.69 | 12.7799 | 12.65 | 523578 |
| 1721078940 | 12.71 | -0.19 | -1.47 | 12.81 | 12.8799 | 12.71 | 110443 |
| 1720819200 | 12.9 | 0.16 | 1.26 | 12.83 | 12.91 | 12.82 | 128697 |
| 1720733280 | 12.74 | 0.11 | 0.87 | 12.74 | 12.8 | 12.69 | 145791 |
| 1720646880 | 12.63 | 0.11 | 0.88 | 12.61 | 12.635 | 12.55 | 117649 |
| 1720560540 | 12.52 | -0.07 | -0.56 | 12.53 | 12.56 | 12.4701 | 149591 |
| 1720473600 | 12.59 | -0.18 | -1.41 | 12.77 | 12.77 | 12.555 | 204907 |
| 1720214640 | 12.77 | 0.17 | 1.35 | 12.74 | 12.77 | 12.62 | 166958 |
| 1720041000 | 12.6 | 0.15 | 1.16 | 12.55 | 12.61 | 12.55 | 116500 |
| 1719955740 | 12.455 | 0.04 | 0.28 | 12.39 | 12.47 | 12.37 | 225187 |
| 1719868980 | 12.42 | 0.16 | 1.31 | 12.45 | 12.5286 | 12.37 | 320123 |
| 1719610020 | 12.26 | -0.04 | -0.33 | 12.19 | 12.3 | 12.11 | 238438 |
| 1719523200 | 12.3 | -0.12 | -0.97 | 12.32 | 12.34 | 12.2401 | 171420 |
| 1719437040 | 12.42 | -0.08 | -0.64 | 12.4125 | 12.48 | 12.37 | 175308 |
| 1719350880 | 12.5 | -0.12 | -0.95 | 12.4675 | 12.5 | 12.3901 | 181236 |
| 1719264540 | 12.62 | 0.12 | 0.96 | 12.64 | 12.71 | 12.59 | 230222 |
| 1719005220 | 12.5 | 0.19 | 1.54 | 12.48 | 12.56 | 12.48 | 303130 |
| 1718918640 | 12.31 | -0.44 | -3.45 | 12.18 | 12.34 | 12.16 | 701460 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
