Dorel Industries Inc (PK) (DIIBF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0108 | -0.355848434926 | 3.035 | 3.1813 | 3.0242 | 440 | 3.08682183 | CS |
| 4 | -0.3918 | -11.4695550351 | 3.416 | 3.77 | 2.5608 | 5424 | 3.26436278 | CS |
| 12 | -0.0659 | -2.13261706741 | 3.0901 | 3.77 | 2.36 | 7546 | 3.0611264 | CS |
| 26 | -1.8798 | -38.3319738989 | 4.904 | 4.97 | 2.36 | 6430 | 3.49508949 | CS |
| 52 | -1.0818 | -26.346809547 | 4.106 | 5.53 | 2.36 | 5632 | 4.0304031 | CS |
| 156 | -6.3258 | -67.6556149733 | 9.35 | 9.45 | 2.36 | 5481 | 4.3046301 | CS |
| 260 | -0.2558 | -7.7987804878 | 3.28 | 23.23 | 0.88367 | 13504 | 8.35485184 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 3.0242 | -0.11 | -3.38 | 3.0242 | 3.0242 | 3.0242 | 365 |
| 1739917740 | 3.13 | 0.09 | 3.13 | 3.1812999 | 3.1812999 | 3.13 | 761 |
| 1739572020 | 3.035 | -0.31 | -9.40 | 3.035 | 3.035 | 3.035 | 193 |
| 1739485320 | 3.3499 | 0 | 0.00 | 3.3499 | 3.3499 | 3.3499 | 0 |
| 1739398920 | 3.3499 | -0.09 | -2.62 | 3.33 | 3.3499 | 3.33 | 518 |
| 1739312940 | 3.44 | 0 | 0.00 | 3.3842 | 3.44 | 3.3801 | 3445 |
| 1739226000 | 3.44 | 0.05 | 1.47 | 3.4 | 3.44 | 3.4 | 2047 |
| 1738967160 | 3.39 | 0.12 | 3.71 | 3.33 | 3.39 | 3.33 | 803 |
| 1738880400 | 3.2687 | -0.05 | -1.55 | 3.16 | 3.27 | 3.16 | 3896 |
| 1738794000 | 3.32 | 0.04 | 1.22 | 3.3 | 3.32 | 3.3 | 619 |
| 1738708080 | 3.2801 | 0.19 | 6.15 | 3.4 | 3.4 | 3.23 | 970 |
| 1738621740 | 3.09 | -0.36 | -10.30 | 3.44 | 3.44 | 2.5608 | 52165 |
| 1738362000 | 3.445 | -0.2 | -5.49 | 3.64 | 3.64 | 3.445 | 767 |
| 1738276080 | 3.645 | 0.02 | 0.41 | 3.58 | 3.77 | 3.58 | 5851 |
| 1738189740 | 3.63 | -0 | -0.08 | 3.63 | 3.63 | 3.63 | 647 |
| 1738103280 | 3.633 | 0.15 | 4.40 | 3.5295 | 3.65 | 3.5295 | 6569 |
| 1738016820 | 3.48 | 0.09 | 2.65 | 3.2225 | 3.48 | 3.2225 | 8661 |
| 1737757440 | 3.39 | -0.01 | -0.29 | 3.304 | 3.39 | 3.304 | 623 |
| 1737671220 | 3.4 | 0.03 | 0.89 | 3.416 | 3.416 | 3.35 | 8727 |
| 1737584640 | 3.37 | -0.13 | -3.71 | 3.4 | 3.41 | 3.37 | 506 |
| 1737498540 | 3.5 | 0.06 | 1.74 | 3.42 | 3.57 | 3.4 | 20358 |
| 1737152880 | 3.44 | 0.12 | 3.47 | 3.42 | 3.44 | 3.42 | 1012 |
| 1737066420 | 3.3245 | -0.09 | -2.74 | 3.3251 | 3.3251 | 3.3245 | 365 |
| 1736979720 | 3.418 | -0 | -0.06 | 3.515 | 3.55 | 3.405 | 7129 |
| 1736893380 | 3.42 | 0.01 | 0.35 | 3.42 | 3.42 | 3.4 | 1884 |
| 1736806800 | 3.408 | -0.03 | -0.93 | 3.298 | 3.46 | 3.298 | 7085 |
| 1736547720 | 3.44 | 0.4 | 13.16 | 3.27 | 3.47 | 3.251 | 17829 |
| 1736375340 | 3.04 | -0.16 | -5.00 | 3.04 | 3.0505 | 3.04 | 1627 |
| 1736288940 | 3.2 | -0.05 | -1.48 | 3.3275 | 3.3745 | 3.2 | 6857 |
| 1736202360 | 3.248 | -0.13 | -3.91 | 3.38 | 3.4052 | 3.235 | 13455 |
| 1735942980 | 3.38 | 0.48 | 16.71 | 2.92 | 3.38 | 2.92 | 38464 |
| 1735856700 | 2.896 | 0.25 | 9.28 | 2.81 | 2.91 | 2.81 | 16974 |
| 1735683960 | 2.65 | 0.18 | 7.16 | 2.5001 | 2.653 | 2.5001 | 18351 |
| 1735597740 | 2.473 | -0.02 | -0.68 | 2.5001 | 2.52 | 2.473 | 13157 |
| 1735338000 | 2.49 | -0.31 | -11.07 | 2.36 | 2.5059999 | 2.36 | 5767 |
| 1735252020 | 2.8 | 0.27 | 10.67 | 2.4985 | 2.8 | 2.4985 | 3103 |
| 1735078200 | 2.5299999 | 0.05 | 2.02 | 2.4447 | 2.5299999 | 2.4447 | 1102 |
| 1734992400 | 2.48 | -0.01 | -0.40 | 2.49 | 2.5 | 2.4601 | 8327 |
| 1734733200 | 2.49 | -0.04 | -1.58 | 2.5121 | 2.52 | 2.4363 | 11333 |
| 1734646800 | 2.5299999 | -0.04 | -1.56 | 2.5701 | 2.5701 | 2.5299999 | 5562 |
| 1734560940 | 2.57 | -0.15 | -5.51 | 2.714 | 2.77 | 2.57 | 11239 |
| 1734474360 | 2.72 | -0.01 | -0.37 | 2.67 | 2.72 | 2.6 | 8744 |
| 1734388140 | 2.73 | 0.01 | 0.37 | 2.7758 | 2.7799999 | 2.695 | 10176 |
| 1734128940 | 2.72 | -0.12 | -4.23 | 2.72 | 2.72 | 2.72 | 4033 |
| 1734042480 | 2.84 | 0.01 | 0.50 | 2.8101 | 2.84 | 2.8079 | 13233 |
| 1733955900 | 2.826 | -0.06 | -2.03 | 2.8601 | 2.88 | 2.8 | 13732 |
| 1733869200 | 2.8845 | -0.11 | -3.68 | 2.954 | 2.954 | 2.8845 | 3049 |
| 1733782800 | 2.9947 | -0.06 | -1.96 | 3.0488 | 3.0488 | 2.94 | 15068 |
| 1733523600 | 3.0545 | 0.05 | 1.65 | 3.0185 | 3.06 | 3.0185 | 1530 |
| 1733437500 | 3.005 | -0.1 | -3.10 | 3.0323 | 3.035 | 3.005 | 7565 |
| 1733350980 | 3.101 | 0.03 | 1.01 | 3.0701 | 3.1526 | 3.0701 | 2560 |
| 1733264700 | 3.0701 | -0.09 | -2.84 | 3 | 3.0701 | 3 | 1722 |
| 1733178180 | 3.16 | 0.05 | 1.60 | 3.0651 | 3.1755 | 3.0601 | 5965 |
| 1732918200 | 3.1101 | 0.09 | 2.81 | 3.0901 | 3.1101 | 3.0901 | 3432 |
| 1732746540 | 3.0251 | 0.06 | 1.98 | 3.06 | 3.06 | 3.0251 | 5393 |
| 1732660140 | 2.9663 | 0.01 | 0.21 | 2.965 | 3.0125 | 2.965 | 3870 |
| 1732573560 | 2.96 | 0.09 | 3.32 | 2.88 | 2.9763 | 2.876 | 12189 |
| 1732314000 | 2.865 | 0.01 | 0.17 | 2.9095 | 2.9162 | 2.865 | 7217 |
| 1732227900 | 2.86 | 0.01 | 0.35 | 2.847 | 2.86 | 2.847 | 3107 |
| 1732141740 | 2.85 | 0.05 | 1.89 | 2.7921999 | 2.8755 | 2.7921999 | 3027 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
