DNCVF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 0.147 | -0.0044 | -2.91% | 0.154 | 0.154 | 0.145 | 58,116 |
Jul 25 2024 | 0.1514 | -0.0075 | -4.72% | 0.154 | 0.159 | 0.1451 | 58,422 |
Jul 24 2024 | 0.1589 | 0.0024 | 1.53% | 0.1567 | 0.161015 | 0.154 | 91,802 |
Jul 23 2024 | 0.1565 | 0.0065 | 4.33% | 0.1741 | 0.1741 | 0.15285 | 56,375 |
Jul 22 2024 | 0.15 | -0.0054 | -3.47% | 0.1555 | 0.1569 | 0.141 | 216,910 |
Jul 19 2024 | 0.1554 | 0.00086 | 0.56% | 0.153 | 0.167 | 0.142 | 122,511 |
Jul 18 2024 | 0.15454 | -0.01405 | -8.33% | 0.187 | 0.187 | 0.15454 | 32,810 |
Jul 17 2024 | 0.16859 | -0.00908 | -5.11% | 0.17506 | 0.181 | 0.155 | 68,859 |
Jul 16 2024 | 0.177665 | -0.00234 | -1.30% | 0.18 | 0.1903 | 0.1734 | 135,444 |
Jul 15 2024 | 0.18 | -0.0097 | -5.11% | 0.187 | 0.187 | 0.1776 | 96,681 |
Jul 12 2024 | 0.1897 | -0.0071 | -3.61% | 0.19834 | 0.19834 | 0.187 | 73,500 |
Jul 11 2024 | 0.1968 | -0.0039 | -1.94% | 0.21895 | 0.21895 | 0.191 | 112,545 |
Jul 10 2024 | 0.2007 | 0.01634 | 8.86% | 0.21 | 0.21 | 0.1801 | 127,240 |
Jul 09 2024 | 0.18436 | -0.00524 | -2.76% | 0.18 | 0.18436 | 0.1764 | 33,036 |
Jul 08 2024 | 0.1896 | -0.0044 | -2.27% | 0.191502 | 0.20 | 0.1838 | 107,115 |
Jul 05 2024 | 0.194 | 0.02749 | 16.51% | 0.187 | 0.196 | 0.1827 | 99,279 |
Jul 03 2024 | 0.166515 | 0.0284 | 20.56% | 0.1425 | 0.1683 | 0.1425 | 113,606 |
Jul 02 2024 | 0.13812 | -0.01008 | -6.80% | 0.148 | 0.148 | 0.13812 | 53,700 |
Jul 01 2024 | 0.1482 | -0.00255 | -1.69% | 0.1395 | 0.16051 | 0.1395 | 84,350 |
Jun 28 2024 | 0.15075 | -0.00565 | -3.61% | 0.1547 | 0.1582 | 0.1447 | 88,887 |
Jun 27 2024 | 0.1564 | -0.0016 | -1.01% | 0.157 | 0.166 | 0.15325 | 539,875 |
Jun 26 2024 | 0.158 | -0.0084 | -5.05% | 0.1647 | 0.167 | 0.1566 | 123,183 |
Jun 25 2024 | 0.1664 | -0.0168 | -9.17% | 0.1749 | 0.1783 | 0.165 | 37,035 |
Jun 24 2024 | 0.1832 | 0.007 | 3.97% | 0.1879 | 0.19356 | 0.1758 | 45,520 |
Jun 21 2024 | 0.1762 | -0.0248 | -12.34% | 0.20 | 0.20 | 0.1717 | 128,077 |
Jun 20 2024 | 0.201 | 0.01648 | 8.93% | 0.1964 | 0.225 | 0.1963 | 174,638 |
Jun 18 2024 | 0.184525 | -0.00148 | -0.79% | 0.1831 | 0.19 | 0.1831 | 62,480 |
Jun 17 2024 | 0.186 | 0.0064 | 3.56% | 0.1838 | 0.1916 | 0.1811 | 104,450 |
Jun 14 2024 | 0.1796 | 0.0056 | 3.22% | 0.1795 | 0.180675 | 0.1742 | 24,278 |
Jun 13 2024 | 0.174 | -0.0175 | -9.14% | 0.1806 | 0.1873 | 0.1728 | 96,653 |
Jun 12 2024 | 0.1915 | 0.0056 | 3.01% | 0.19 | 0.1943 | 0.18 | 95,077 |
Jun 11 2024 | 0.1859 | -0.0027 | -1.43% | 0.1911 | 0.1911 | 0.1844 | 153,800 |
Jun 10 2024 | 0.1886 | -0.0114 | -5.70% | 0.20 | 0.20 | 0.1871 | 153,722 |
Jun 07 2024 | 0.20 | -0.03225 | -13.89% | 0.2146 | 0.219 | 0.20 | 524,287 |
Jun 06 2024 | 0.23225 | 0.02225 | 10.60% | 0.221 | 0.24 | 0.22 | 151,133 |
Jun 05 2024 | 0.21 | 0.0011 | 0.53% | 0.205489 | 0.2329 | 0.205 | 71,429 |
Jun 04 2024 | 0.2089 | -0.0161 | -7.16% | 0.21496 | 0.215 | 0.206 | 609,637 |
Jun 03 2024 | 0.225 | -0.011 | -4.66% | 0.240025 | 0.240025 | 0.2223 | 29,901 |
May 31 2024 | 0.236 | -0.014 | -5.60% | 0.2484 | 0.2484 | 0.2331 | 109,872 |
May 30 2024 | 0.25 | -0.0002 | -0.08% | 0.255 | 0.27457 | 0.25 | 35,628 |
May 29 2024 | 0.2502 | 0.005 | 2.04% | 0.23 | 0.2502 | 0.23 | 65,478 |
May 28 2024 | 0.2452 | 0.0203 | 9.03% | 0.2297 | 0.2549 | 0.2267 | 139,620 |
May 24 2024 | 0.2249 | -0.0028 | -1.23% | 0.24 | 0.2563 | 0.22 | 252,033 |
May 23 2024 | 0.2277 | 0.0087 | 3.97% | 0.2169 | 0.2277 | 0.2169 | 50,750 |
May 22 2024 | 0.219 | -0.0291 | -11.73% | 0.26 | 0.26 | 0.219 | 333,927 |
May 21 2024 | 0.2481 | -0.0074 | -2.90% | 0.26 | 0.271 | 0.2445 | 189,114 |
May 20 2024 | 0.2555 | 0.0209 | 8.91% | 0.272 | 0.28 | 0.24 | 142,479 |
May 17 2024 | 0.2346 | -0.11975 | -33.79% | 0.307 | 0.33 | 0.2346 | 1,389,168 |
May 16 2024 | 0.35435 | 0.04435 | 14.31% | 0.287 | 0.39 | 0.25255 | 985,225 |
May 15 2024 | 0.31 | 0.0957 | 44.66% | 0.2093 | 0.3204 | 0.2093 | 2,454,270 |
May 14 2024 | 0.2143 | 0.0009 | 0.42% | 0.2209 | 0.227 | 0.21 | 639,772 |
May 13 2024 | 0.2134 | 0.0333 | 18.49% | 0.1779 | 0.22 | 0.17475 | 1,345,034 |
May 10 2024 | 0.1801 | -0.0021 | -1.15% | 0.183 | 0.183 | 0.1801 | 137,267 |
May 09 2024 | 0.1822 | -0.0051 | -2.72% | 0.1807 | 0.1889 | 0.17395 | 499,097 |
May 08 2024 | 0.1873 | 0.0114 | 6.48% | 0.175 | 0.1873 | 0.17 | 83,250 |
May 07 2024 | 0.1759 | 0.00323 | 1.87% | 0.16 | 0.1843 | 0.16 | 393,147 |
May 06 2024 | 0.172669 | 0.02722 | 18.71% | 0.1498 | 0.1751 | 0.1498 | 85,260 |
May 03 2024 | 0.14545 | -0.00145 | -0.99% | 0.1462 | 0.1469 | 0.14476 | 47,410 |
May 02 2024 | 0.1469 | 0.0019 | 1.31% | 0.144 | 0.1473 | 0.14 | 38,170 |
May 01 2024 | 0.145 | 0.0004 | 0.28% | 0.1463 | 0.1498 | 0.14285 | 46,940 |
Apr 30 2024 | 0.1446 | -0.0155 | -9.68% | 0.157 | 0.157 | 0.1446 | 85,808 |
Apr 29 2024 | 0.1601 | -0.0066 | -3.96% | 0.163 | 0.17 | 0.1551 | 208,519 |