Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Davis Commodities Limited - Ordinary Shares (NQ: DTCK )

1.040 +0.020 (+1.96%)
Streaming Delayed Price Updated: 1:11 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.030 1.046 0.9544 1.000 123,025 -0.08(-7.41%)
Jan 30, 2024 0.8800 1.090 0.8800 1.080 398,111 +0.20(+22.73%)
Jan 29, 2024 0.8800 0.9200 0.8700 0.8800 96,261 -0.05(-5.27%)
Jan 26, 2024 0.8860 0.9303 0.8700 0.9290 33,386 +0.04(+4.97%)
Jan 25, 2024 0.8501 0.8910 0.8284 0.8850 49,181 +0.02(+2.63%)
Jan 24, 2024 0.9700 0.9700 0.8285 0.8623 189,014 -0.11(-11.10%)
Jan 23, 2024 0.9300 0.9849 0.9300 0.9700 39,179 +0.03(+2.65%)
Jan 22, 2024 0.9000 0.9470 0.9000 0.9450 21,055 +0.02(+2.72%)
Jan 19, 2024 0.9000 0.9300 0.9000 0.9200 57,429 -0.01(-1.50%)
Jan 18, 2024 0.8900 0.9340 0.8800 0.9340 87,703 +0.05(+5.81%)
Jan 17, 2024 0.8835 0.9337 0.8600 0.8827 66,766 +0.00(+0.32%)
Jan 16, 2024 0.8200 0.8985 0.8000 0.8799 174,631 +0.09(+11.35%)
Jan 12, 2024 0.8267 0.8649 0.7607 0.7902 22,024 -0.04(-4.80%)
Jan 11, 2024 0.8775 0.8800 0.7560 0.8300 99,885 -0.03(-3.50%)
Jan 10, 2024 0.9000 0.9005 0.8600 0.8601 19,276 +0.00(+0.01%)
Jan 09, 2024 0.8901 0.9400 0.8522 0.8600 68,267 -0.02(-2.04%)
Jan 08, 2024 0.9400 0.9500 0.8400 0.8779 74,134 -0.05(-5.61%)
Jan 05, 2024 0.9500 0.9792 0.9301 0.9301 37,141 +0.01(+1.03%)
Jan 04, 2024 0.9799 0.9899 0.9150 0.9206 128,017 -0.06(-6.05%)
Jan 03, 2024 0.9714 1.030 0.9620 0.9799 56,793 -0.02(-2.01%)
Jan 02, 2024 1.050 1.050 0.9705 1.000 73,417 -0.04(-3.85%)
Dec 29, 2023 1.020 1.040 0.9600 1.040 246,308 +0.08(+8.33%)
Dec 28, 2023 1.060 1.060 0.8655 0.9600 161,797 -0.06(-5.88%)
Dec 27, 2023 1.020 1.040 1.000 1.020 119,782 +0.02(+2.00%)
Dec 26, 2023 1.030 1.060 0.9920 1.000 49,736 +0.01(+1.01%)
Dec 22, 2023 1.020 1.032 0.9830 0.9900 94,684 -0.03(-2.95%)
Dec 21, 2023 1.030 1.080 1.000 1.020 91,981 -0.03(-2.85%)
Dec 20, 2023 0.9800 1.070 0.9300 1.050 182,907 +0.09(+9.38%)
Dec 19, 2023 1.030 1.030 0.9300 0.9600 180,828 -0.03(-3.04%)
Dec 18, 2023 0.9900 1.030 0.9900 0.9901 93,564 -0.03(-2.93%)
Dec 15, 2023 1.020 1.060 1.020 1.020 96,975 +0.01(+0.99%)
Dec 14, 2023 1.090 1.090 0.9801 1.010 160,834 -0.03(-2.88%)
Dec 13, 2023 1.080 1.080 1.010 1.040 83,122 +0.01(+0.97%)
Dec 12, 2023 1.120 1.171 1.010 1.030 175,891 -0.08(-7.21%)
Dec 11, 2023 1.100 1.170 1.080 1.110 105,205 +0.01(+0.91%)
Dec 08, 2023 1.100 1.170 1.100 1.100 102,210 -0.03(-2.65%)
Dec 07, 2023 1.130 1.170 1.050 1.130 129,491 +0.00(+0.00%)
Dec 06, 2023 1.160 1.180 1.110 1.130 150,210 +0.01(+0.89%)
Dec 05, 2023 1.290 1.320 1.120 1.120 317,487 -0.13(-10.40%)
Dec 04, 2023 1.240 1.290 1.199 1.250 416,741 +0.05(+4.17%)
Dec 01, 2023 1.180 1.200 1.120 1.200 155,378 +0.02(+1.69%)
Nov 30, 2023 1.210 1.220 1.080 1.180 426,504 +0.00(+0.00%)
Nov 29, 2023 1.130 1.330 1.060 1.180 1,001,170 +0.04(+3.51%)
Nov 28, 2023 1.080 1.140 1.040 1.140 224,971 +0.10(+9.62%)
Nov 27, 2023 1.080 1.200 1.020 1.040 671,456 +0.01(+1.27%)
Nov 24, 2023 1.160 1.170 0.9900 1.027 523,589 -0.10(-9.12%)
Nov 22, 2023 1.050 1.190 1.020 1.130 453,143 +0.10(+9.71%)
Nov 21, 2023 1.200 1.240 1.010 1.030 631,285 -0.17(-14.17%)
Nov 20, 2023 1.050 1.190 0.9631 1.200 745,435 +0.20(+20.00%)
Nov 17, 2023 1.210 1.240 0.9710 1.000 1,147,335 -0.21(-17.36%)
Nov 16, 2023 1.310 1.330 1.200 1.210 372,455 -0.09(-6.92%)
Nov 15, 2023 1.370 1.429 1.260 1.300 1,363,279 -0.12(-8.45%)
Nov 14, 2023 1.480 1.670 1.300 1.420 729,909 -0.01(-0.70%)
Nov 13, 2023 1.750 1.780 1.410 1.430 693,684 -0.24(-14.37%)
Nov 10, 2023 2.100 2.190 1.560 1.670 1,288,283 -0.36(-17.73%)
Nov 09, 2023 6.950 8.745 1.700 2.030 7,896,032 -4.95(-70.92%)
Nov 08, 2023 6.900 6.990 5.600 6.980 522,622 +0.49(+7.55%)
Nov 07, 2023 6.050 6.740 5.500 6.490 396,615 +0.19(+2.93%)
Nov 06, 2023 5.060 6.930 4.790 6.305 755,564 +1.52(+31.90%)
Nov 03, 2023 4.600 4.875 4.150 4.780 293,960 +0.22(+4.82%)
Nov 02, 2023 5.000 5.000 3.600 4.560 535,460 +0.05(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.