Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DTCK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 0.91 | 0.005 | 0.55% | 0.904 | 0.925 | 0.904 | 28,901 |
| Nov 27 2024 | 0.905 | 0.015 | 1.69% | 0.89 | 0.9085 | 0.8503 | 33,339 |
| Nov 26 2024 | 0.89 | 0.01 | 1.14% | 0.88 | 0.8901 | 0.88 | 1,920 |
| Nov 25 2024 | 0.88 | -0.05 | -5.38% | 0.90 | 0.959 | 0.8505 | 42,231 |
| Nov 22 2024 | 0.93 | -0.0353 | -3.66% | 0.9272 | 0.97 | 0.91 | 5,317 |
| Nov 21 2024 | 0.9653 | 0.0353 | 3.80% | 0.913 | 0.9699 | 0.90 | 14,253 |
| Nov 20 2024 | 0.93 | -0.0084 | -0.90% | 0.915 | 0.982 | 0.9066 | 21,857 |
| Nov 19 2024 | 0.9384 | -0.0366 | -3.75% | 0.99 | 0.9901 | 0.87 | 80,022 |
| Nov 18 2024 | 0.975 | -0.025 | -2.50% | 1.05 | 1.05 | 0.96 | 59,033 |
| Nov 15 2024 | 1.00 | -0.02 | -1.96% | 1.04 | 1.04 | 0.92 | 69,658 |
| Nov 14 2024 | 1.02 | -0.02 | -1.88% | 1.06 | 1.06 | 1.02 | 16,030 |
| Nov 13 2024 | 1.0395 | -0.03 | -2.85% | 1.05 | 1.055 | 1.03 | 49,266 |
| Nov 12 2024 | 1.07 | -0.01 | -0.93% | 1.08 | 1.10 | 1.06 | 31,331 |
| Nov 11 2024 | 1.08 | -0.04 | -3.57% | 1.11 | 1.133 | 1.05 | 55,803 |
| Nov 08 2024 | 1.12 | -0.05 | -4.23% | 1.14 | 1.156 | 1.0907 | 30,613 |
| Nov 07 2024 | 1.1695 | 0.06 | 5.36% | 1.11 | 1.20 | 1.10 | 133,329 |
| Nov 06 2024 | 1.11 | 0.01 | 0.91% | 1.11 | 1.15 | 1.10 | 21,117 |
| Nov 05 2024 | 1.10 | 0.00 | 0.15% | 1.09 | 1.11 | 1.09 | 15,768 |
| Nov 04 2024 | 1.0984 | -0.01 | -1.05% | 1.13 | 1.13 | 1.0813 | 16,082 |
| Nov 01 2024 | 1.11 | 0.01 | 0.91% | 1.12 | 1.12 | 1.10 | 10,380 |
| Oct 31 2024 | 1.10 | 0.00 | 0.00% | 1.09 | 1.12 | 1.09 | 17,690 |
| Oct 30 2024 | 1.10 | -0.03 | -2.65% | 1.14 | 1.14 | 1.08 | 28,726 |
| Oct 29 2024 | 1.13 | 0.04 | 3.67% | 1.10 | 1.14 | 1.10 | 9,500 |
| Oct 28 2024 | 1.09 | -0.01 | -0.91% | 1.07 | 1.11 | 1.07 | 23,101 |
| Oct 25 2024 | 1.10 | -0.01 | -1.01% | 1.11 | 1.12 | 1.08 | 21,606 |
| Oct 24 2024 | 1.1112 | 0.01 | 0.47% | 1.09 | 1.12 | 1.09 | 1,775 |
| Oct 23 2024 | 1.106 | 0.02 | 1.47% | 1.07 | 1.15 | 1.07 | 22,944 |
| Oct 22 2024 | 1.09 | 0.01 | 0.93% | 1.08 | 1.10 | 1.06 | 29,975 |
| Oct 21 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.11 | 1.08 | 18,160 |
| Oct 18 2024 | 1.08 | -0.06 | -5.26% | 1.12 | 1.1399 | 1.08 | 85,268 |
| Oct 17 2024 | 1.14 | 0.02 | 1.79% | 1.16 | 1.16 | 1.13 | 22,786 |
| Oct 16 2024 | 1.12 | 0.00 | 0.00% | 1.15 | 1.15 | 1.12 | 12,084 |
| Oct 15 2024 | 1.12 | -0.05 | -4.27% | 1.14 | 1.16 | 1.10 | 40,708 |
| Oct 14 2024 | 1.17 | -0.01 | -0.85% | 1.14 | 1.17 | 1.13 | 14,277 |
| Oct 11 2024 | 1.18 | -0.01 | -0.84% | 1.16 | 1.19 | 1.15 | 22,959 |
| Oct 10 2024 | 1.19 | 0.03 | 2.59% | 1.15 | 1.19 | 1.1301 | 32,898 |
| Oct 09 2024 | 1.16 | 0.03 | 2.65% | 1.12 | 1.20 | 1.08 | 90,326 |
| Oct 08 2024 | 1.13 | 0.08 | 7.62% | 1.05 | 1.171 | 1.05 | 84,038 |
| Oct 07 2024 | 1.05 | 0.00 | -0.01% | 1.07 | 1.07 | 1.05 | 11,095 |
| Oct 04 2024 | 1.0501 | -0.01 | -0.93% | 1.05 | 1.09 | 1.05 | 27,290 |
| Oct 03 2024 | 1.06 | -0.01 | -0.93% | 1.05 | 1.10 | 1.05 | 14,355 |
| Oct 02 2024 | 1.07 | 0.03 | 2.88% | 1.03 | 1.0891 | 1.03 | 25,918 |
| Oct 01 2024 | 1.04 | -0.01 | -0.95% | 1.05 | 1.07 | 1.00 | 62,826 |
| Sep 30 2024 | 1.05 | -0.08 | -7.08% | 1.09 | 1.1009 | 1.05 | 42,197 |
| Sep 27 2024 | 1.13 | 0.03 | 2.73% | 1.13 | 1.14 | 1.10 | 21,605 |
| Sep 26 2024 | 1.10 | 0.04 | 3.77% | 1.07 | 1.11 | 1.06 | 39,776 |
| Sep 25 2024 | 1.06 | 0.03 | 2.91% | 1.04 | 1.075 | 1.04 | 23,041 |
| Sep 24 2024 | 1.03 | -0.03 | -2.83% | 1.08 | 1.08 | 1.00 | 88,722 |
| Sep 23 2024 | 1.06 | -0.03 | -2.75% | 1.10 | 1.11 | 1.05 | 28,965 |
| Sep 20 2024 | 1.09 | 0.01 | 0.93% | 1.10 | 1.109 | 1.08 | 9,885 |
| Sep 19 2024 | 1.08 | 0.00 | 0.00% | 1.15 | 1.15 | 1.08 | 29,266 |
| Sep 18 2024 | 1.08 | -0.06 | -5.26% | 1.17 | 1.17 | 1.06 | 102,939 |
| Sep 17 2024 | 1.14 | 0.02 | 1.79% | 1.12 | 1.15 | 1.12 | 30,842 |
| Sep 16 2024 | 1.12 | -0.04 | -3.44% | 1.13 | 1.16 | 1.12 | 16,030 |
| Sep 13 2024 | 1.1599 | -0.05 | -4.14% | 1.18 | 1.185 | 1.10 | 41,467 |
| Sep 12 2024 | 1.21 | -0.03 | -2.41% | 1.20 | 1.23 | 1.175 | 16,996 |
| Sep 11 2024 | 1.2399 | 0.04 | 3.33% | 1.21 | 1.2399 | 1.18 | 16,774 |
| Sep 10 2024 | 1.20 | 0.04 | 3.66% | 1.16 | 1.20 | 1.13 | 30,782 |
| Sep 09 2024 | 1.1576 | 0.00 | 0.23% | 1.15 | 1.18 | 1.13 | 16,836 |
| Sep 06 2024 | 1.155 | 0.04 | 4.04% | 1.15 | 1.18 | 1.12 | 13,721 |
| Sep 05 2024 | 1.1101 | -0.03 | -2.56% | 1.16 | 1.2599 | 1.11 | 32,696 |
| Sep 04 2024 | 1.1393 | -0.03 | -2.62% | 1.19 | 1.2814 | 1.10 | 46,069 |
| Sep 03 2024 | 1.17 | -0.03 | -2.50% | 1.15 | 1.19 | 1.15 | 25,819 |
