Dena Co Ltd (PK) (DNACF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 1.80722891566 | 21.58 | 22.15 | 20 | 78 | 20.57042553 | CS |
| 4 | 4.26 | 24.0542066629 | 17.71 | 22.15 | 16.7 | 114 | 18.40080292 | CS |
| 12 | 11.01 | 100.45620438 | 10.96 | 22.15 | 10.96 | 85 | 17.94471457 | CS |
| 26 | 12.604 | 134.571855648 | 9.366 | 22.15 | 9.366 | 188 | 13.11390941 | CS |
| 52 | 11.91 | 118.389662028 | 10.06 | 22.15 | 8.539 | 184 | 11.94887985 | CS |
| 156 | 6.2 | 39.3151553583 | 15.77 | 22.15 | 8.539 | 773 | 13.97486993 | CS |
| 260 | 6.21 | 39.4035532995 | 15.76 | 22.15 | 8.539 | 911 | 14.47681381 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 21.97 | 1.97 | 9.85 | 21.97 | 21.97 | 21.97 | 25 |
| 1735856700 | 20 | -2.15 | -9.71 | 20 | 20 | 20 | 170 |
| 1735683960 | 22.15 | 0.57 | 2.64 | 22.15 | 22.15 | 22.15 | 55 |
| 1735597200 | 21.58 | 0 | 0.00 | 21.58 | 21.58 | 21.58 | 0 |
| 1735338000 | 21.58 | 4.83 | 28.84 | 21.58 | 21.58 | 21.58 | 10 |
| 1735252080 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 0 |
| 1735079280 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 0 |
| 1734992880 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 0 |
| 1734733680 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 0 |
| 1734647280 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 0 |
| 1734560880 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 0 |
| 1734474480 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 0 |
| 1734388080 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 0 |
| 1734128880 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 0 |
| 1734042480 | 16.75 | 0.05 | 0.30 | 16.75 | 16.75 | 16.75 | 10 |
| 1733955600 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1733869200 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1733782800 | 16.7 | -0.75 | -4.30 | 16.7 | 16.7 | 16.7 | 100 |
| 1733523600 | 17.45 | -0.05 | -0.29 | 17.71 | 17.71 | 17.45 | 340 |
| 1733437500 | 17.5 | 0.23 | 1.33 | 17.5 | 17.5 | 17.5 | 150 |
| 1733350980 | 17.27 | 0 | 0.00 | 17.27 | 17.27 | 17.27 | 57 |
| 1733264700 | 17.27 | 4.97 | 40.41 | 17.27 | 17.27 | 16.385 | 100 |
| 1733178540 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1732919340 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1732746540 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1732660140 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1732573740 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1732314540 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1732228140 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1732141740 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1732055340 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1731968940 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1731709740 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1731623340 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1731536940 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1731450540 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1731364140 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1731104940 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1731018540 | 12.3 | 0.29 | 2.41 | 12.3 | 12.3 | 12.3 | 20 |
| 1730928420 | 12.01 | 0 | 0.00 | 12.01 | 12.01 | 12.01 | 0 |
| 1730842020 | 12.01 | 0 | 0.00 | 12.01 | 12.01 | 12.01 | 0 |
| 1730755620 | 12.01 | 0 | 0.00 | 12.01 | 12.01 | 12.01 | 0 |
| 1730496420 | 12.01 | 0 | 0.00 | 12.01 | 12.01 | 12.01 | 0 |
| 1730410020 | 12.01 | 0 | 0.00 | 12.01 | 12.01 | 12.01 | 0 |
| 1730323620 | 12.01 | 0 | 0.00 | 12.01 | 12.01 | 12.01 | 0 |
| 1730237220 | 12.01 | 0 | 0.00 | 12.01 | 12.01 | 12.01 | 0 |
| 1730150820 | 12.01 | 0 | 0.00 | 12.01 | 12.01 | 12.01 | 0 |
| 1729891620 | 12.01 | 0 | 0.00 | 12.01 | 12.01 | 12.01 | 0 |
| 1729805220 | 12.01 | 0 | 0.00 | 12.01 | 12.01 | 12.01 | 0 |
| 1729718820 | 12.01 | 0 | 0.00 | 12.01 | 12.01 | 12.01 | 0 |
| 1729632420 | 12.01 | 0 | 0.00 | 12.01 | 12.01 | 12.01 | 0 |
| 1729546020 | 12.01 | 0 | 0.00 | 12.01 | 12.01 | 12.01 | 0 |
| 1729286820 | 12.01 | 0 | 0.00 | 12.01 | 12.01 | 12.01 | 0 |
| 1729200420 | 12.01 | 0 | 0.00 | 12.01 | 12.01 | 12.01 | 0 |
| 1729114020 | 12.01 | 0 | 0.00 | 12.01 | 12.01 | 12.01 | 0 |
| 1729027620 | 12.01 | 0 | 0.00 | 12.01 | 12.01 | 12.01 | 0 |
| 1728941220 | 12.01 | 1.05 | 9.58 | 12.01 | 12.01 | 12.01 | 1 |
| 1728681900 | 10.96 | -1.17 | -9.65 | 10.96 | 10.96 | 10.96 | 3 |
| 1728570600 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1728484200 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1728397800 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1728311400 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
