DVCMY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 20 2024 | 10.77 | 0.57 | 5.64% | 10.74 | 10.77 | 10.23 | 14,843 |
Jun 18 2024 | 10.195 | -0.08 | -0.78% | 10.6933 | 10.6933 | 10.195 | 1,836 |
Jun 17 2024 | 10.275 | -0.05 | -0.44% | 10.45 | 10.55 | 10.175 | 4,980 |
Jun 14 2024 | 10.32 | -0.54 | -4.97% | 10.77 | 10.77 | 10.29 | 1,830 |
Jun 13 2024 | 10.86 | 0.04 | 0.37% | 10.80 | 10.86 | 10.55 | 871 |
Jun 12 2024 | 10.82 | 0.34 | 3.20% | 10.602 | 10.82 | 10.465 | 1,551 |
Jun 11 2024 | 10.485 | -0.11 | -0.99% | 10.595 | 10.595 | 10.485 | 935,967 |
Jun 10 2024 | 10.59 | 0.08 | 0.76% | 10.55 | 10.60 | 10.50 | 84,478 |
Jun 07 2024 | 10.51 | 0.00 | 0.00% | 10.51 | 10.51 | 10.51 | 325 |
Jun 06 2024 | 10.51 | 0.35 | 3.44% | 10.515 | 10.515 | 10.51 | 871 |
Jun 05 2024 | 10.16 | 0.13 | 1.30% | 10.22 | 10.22 | 10.16 | 4,041 |
Jun 04 2024 | 10.03 | -0.17 | -1.67% | 10.30 | 10.3335 | 10.03 | 2,012 |
Jun 03 2024 | 10.20 | 0.00 | 0.00% | 10.20 | 10.20 | 10.20 | 0 |
May 31 2024 | 10.20 | 0.33 | 3.32% | 9.95 | 10.25 | 9.95 | 659 |
May 30 2024 | 9.8725 | 0.04 | 0.40% | 9.8725 | 9.8725 | 9.8725 | 341 |
May 29 2024 | 9.833 | -0.49 | -4.71% | 9.88 | 9.88 | 9.833 | 637 |
May 28 2024 | 10.319 | -0.04 | -0.40% | 10.2625 | 10.319 | 10.2625 | 1,006 |
May 24 2024 | 10.36 | 0.00 | 0.00% | 10.36 | 10.36 | 10.36 | 0 |
May 23 2024 | 10.36 | -0.04 | -0.38% | 10.346 | 10.36 | 10.311 | 669 |
May 22 2024 | 10.40 | -0.06 | -0.57% | 10.40 | 10.40 | 10.40 | 945 |
May 21 2024 | 10.46 | -0.13 | -1.23% | 10.46 | 10.46 | 10.46 | 227 |
May 20 2024 | 10.59 | -0.16 | -1.49% | 10.625 | 10.625 | 10.59 | 1,943 |
May 17 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 10.75 | 10.75 | 0 |
May 16 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 10.75 | 10.75 | 0 |
May 15 2024 | 10.75 | 0.15 | 1.42% | 10.75 | 10.75 | 10.75 | 3,948 |
May 14 2024 | 10.60 | -0.02 | -0.19% | 10.60 | 10.60 | 10.60 | 174 |
May 13 2024 | 10.62 | -0.08 | -0.75% | 10.55 | 10.62 | 10.55 | 3,498 |
May 10 2024 | 10.70 | -0.05 | -0.47% | 10.70 | 10.70 | 10.70 | 385 |
May 09 2024 | 10.75 | 0.10 | 0.94% | 10.75 | 10.75 | 10.75 | 200 |
May 08 2024 | 10.65 | 0.35 | 3.40% | 10.605 | 10.6725 | 10.605 | 2,063 |
May 07 2024 | 10.30 | -0.13 | -1.25% | 10.30 | 10.30 | 10.30 | 1,877 |
May 06 2024 | 10.43 | 0.15 | 1.46% | 10.12 | 10.43 | 10.12 | 3,666 |
May 03 2024 | 10.28 | 0.00 | 0.00% | 10.28 | 10.28 | 10.28 | 0 |
May 02 2024 | 10.28 | 0.00 | 0.00% | 10.28 | 10.28 | 10.28 | 0 |
May 01 2024 | 10.28 | 0.03 | 0.29% | 10.28 | 10.28 | 10.28 | 369 |
Apr 30 2024 | 10.25 | 0.00 | 0.00% | 10.1275 | 10.25 | 10.1275 | 2,651 |
Apr 29 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.25 | 10.25 | 0 |
Apr 26 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.25 | 10.25 | 0 |
Apr 25 2024 | 10.25 | -0.65 | -5.96% | 10.15 | 10.25 | 10.1125 | 1,244 |
Apr 24 2024 | 10.90 | 0.49 | 4.73% | 10.46 | 10.90 | 10.46 | 254 |
Apr 23 2024 | 10.4075 | -0.03 | -0.31% | 10.3199 | 10.45 | 10.3199 | 8,126 |
Apr 22 2024 | 10.44 | 0.34 | 3.37% | 10.23 | 10.44 | 10.23 | 269 |
Apr 19 2024 | 10.10 | 0.00 | 0.00% | 10.22 | 10.2625 | 10.10 | 1,543 |
Apr 18 2024 | 10.10 | 0.31 | 3.17% | 9.91 | 10.10 | 9.91 | 1,807 |
Apr 17 2024 | 9.79 | 0.21 | 2.19% | 9.62 | 9.79 | 9.58 | 11,726 |
Apr 16 2024 | 9.58 | 0.39 | 4.24% | 9.32 | 9.58 | 9.32 | 507 |
Apr 15 2024 | 9.19 | -0.57 | -5.84% | 9.19 | 9.19 | 9.19 | 2,009 |
Apr 12 2024 | 9.7599 | 0.00 | 0.00% | 9.7599 | 9.7599 | 9.7599 | 0 |
Apr 11 2024 | 9.7599 | -0.13 | -1.32% | 9.7599 | 9.7599 | 9.7599 | 273 |
Apr 10 2024 | 9.89 | 0.00 | 0.00% | 9.89 | 9.89 | 9.89 | 0 |
Apr 09 2024 | 9.89 | 0.06 | 0.61% | 9.89 | 9.89 | 9.89 | 1,293 |
Apr 08 2024 | 9.83 | 0.00 | 0.00% | 9.83 | 9.83 | 9.83 | 0 |
Apr 05 2024 | 9.83 | 0.15 | 1.50% | 9.83 | 9.83 | 9.83 | 267 |
Apr 04 2024 | 9.685 | 0.00 | 0.00% | 9.685 | 9.685 | 9.685 | 0 |
Apr 03 2024 | 9.685 | -0.17 | -1.75% | 9.84 | 9.84 | 9.685 | 1,517 |
Apr 02 2024 | 9.8579 | -0.28 | -2.78% | 9.94 | 9.94 | 9.74 | 1,481 |
Apr 01 2024 | 10.14 | 0.06 | 0.62% | 10.14 | 10.14 | 10.14 | 2,349 |
Mar 28 2024 | 10.078 | 0.16 | 1.61% | 10.078 | 10.078 | 10.078 | 464 |
Mar 27 2024 | 9.9187 | -0.03 | -0.31% | 9.8425 | 9.9187 | 9.79 | 83,970 |
Mar 26 2024 | 9.95 | 0.07 | 0.76% | 9.93 | 9.98 | 9.93 | 1,417 |
Mar 25 2024 | 9.875 | 0.00 | 0.00% | 9.875 | 9.875 | 9.875 | 0 |