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

Dear Cashmere Holding Co. (OP: DRCR )

0.1379 +0.0179 (+14.92%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 8, 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, 2022 0.6900 0.7000 0.5500 0.6520 74,450 -0.05(-6.86%)
Jan 28, 2022 0.7050 0.7700 0.5100 0.7000 143,504 -0.10(-11.95%)
Jan 27, 2022 0.8050 0.8800 0.7217 0.7950 75,150 +0.02(+1.92%)
Jan 26, 2022 0.8000 0.9025 0.7505 0.7800 72,935 -0.05(-6.02%)
Jan 25, 2022 0.8499 0.9000 0.8175 0.8300 52,705 -0.01(-1.18%)
Jan 24, 2022 0.8100 1.050 0.8000 0.8399 73,519 -0.11(-11.59%)
Jan 21, 2022 0.8800 1.050 0.8800 0.9500 77,004 +0.02(+2.70%)
Jan 20, 2022 0.8600 0.9700 0.8500 0.9250 34,325 +0.03(+2.78%)
Jan 19, 2022 0.9000 0.9300 0.8000 0.9000 86,633 +0.00(+0.00%)
Jan 18, 2022 1.040 1.040 0.8400 0.9000 126,442 -0.14(-13.46%)
Jan 14, 2022 1.040 0 +0.17(+19.54%)
Jan 13, 2022 0.9500 1.030 0.8000 0.8700 129,609 -0.08(-8.42%)
Jan 12, 2022 1.040 1.070 0.9200 0.9500 99,505 -0.08(-7.77%)
Jan 11, 2022 1.100 1.180 0.7700 1.030 298,700 -0.06(-5.50%)
Jan 10, 2022 1.100 1.210 1.000 1.090 91,345 +0.00(+0.00%)
Jan 07, 2022 1.110 1.110 1.020 1.090 66,487 -0.01(-0.91%)
Jan 06, 2022 1.140 1.140 1.000 1.100 39,382 +0.10(+10.00%)
Jan 05, 2022 1.200 1.200 1.000 1.000 17,459 -0.11(-9.91%)
Jan 04, 2022 1.140 1.200 1.100 1.110 48,900 +0.00(+0.00%)
Jan 03, 2022 1.250 1.250 1.110 1.110 40,417 +0.00(+0.00%)
Dec 31, 2021 1.200 1.200 0.9900 1.110 97,683 -0.07(-5.93%)
Dec 30, 2021 1.220 1.220 1.100 1.180 30,470 +0.08(+7.27%)
Dec 29, 2021 1.150 1.320 1.100 1.100 154,208 -0.01(-0.90%)
Dec 28, 2021 1.270 1.300 1.030 1.110 147,199 -0.16(-12.60%)
Dec 27, 2021 1.260 1.310 1.160 1.270 28,304 +0.01(+0.79%)
Dec 23, 2021 1.200 1.300 1.200 1.260 23,763 +0.07(+5.88%)
Dec 22, 2021 1.200 1.310 1.150 1.190 41,018 -0.01(-0.83%)
Dec 21, 2021 1.060 1.290 1.060 1.200 89,484 +0.14(+13.21%)
Dec 20, 2021 1.300 1.370 1.060 1.060 200,953 -0.22(-17.19%)
Dec 17, 2021 1.370 1.370 1.210 1.280 57,097 -0.02(-1.54%)
Dec 16, 2021 1.240 1.400 1.240 1.300 92,228 +0.07(+5.27%)
Dec 15, 2021 1.330 1.330 1.220 1.235 120,057 -0.07(-5.01%)
Dec 14, 2021 1.470 1.470 1.260 1.300 104,122 -0.16(-10.96%)
Dec 13, 2021 1.600 1.600 1.280 1.460 88,477 -0.09(-5.81%)
Dec 10, 2021 1.540 1.590 1.530 1.550 51,750 +0.04(+2.65%)
Dec 09, 2021 1.700 1.700 1.500 1.510 123,299 -0.10(-6.21%)
Dec 08, 2021 1.510 1.660 1.500 1.610 137,707 +0.14(+9.52%)
Dec 07, 2021 1.570 1.570 1.350 1.470 138,433 -0.03(-2.00%)
Dec 06, 2021 1.270 1.760 1.270 1.500 296,787 +0.22(+17.19%)
Dec 03, 2021 1.200 1.350 1.200 1.280 178,210 -0.07(-5.19%)
Dec 02, 2021 1.400 1.630 1.210 1.350 142,114 -0.03(-2.17%)
Dec 01, 2021 1.470 1.540 1.360 1.380 74,715 -0.09(-6.12%)
Nov 30, 2021 1.580 1.580 1.350 1.470 100,619 -0.11(-6.96%)
Nov 29, 2021 1.680 1.730 1.500 1.580 132,538 -0.13(-7.60%)
Nov 26, 2021 1.890 1.890 1.550 1.710 82,438 +0.18(+11.76%)
Nov 24, 2021 1.650 1.850 1.460 1.530 64,019 -0.10(-6.13%)
Nov 23, 2021 1.310 1.650 1.310 1.630 107,687 +0.30(+22.56%)
Nov 22, 2021 1.330 1.450 1.310 1.330 98,446 +0.03(+2.31%)
Nov 19, 2021 1.360 1.410 1.240 1.300 171,290 -0.24(-15.58%)
Nov 18, 2021 1.300 1.550 1.525 1.540 167,097 -0.13(-7.78%)
Nov 17, 2021 1.720 1.720 1.590 1.670 46,041 -0.05(-2.91%)
Nov 16, 2021 1.800 1.840 1.640 1.720 59,452 -0.03(-1.71%)
Nov 15, 2021 1.640 2.180 1.640 1.750 114,326 +0.13(+8.02%)
Nov 12, 2021 2.270 2.270 1.530 1.620 336,334 -0.57(-26.03%)
Nov 11, 2021 3.070 3.070 2.160 2.190 153,325 -0.81(-27.00%)
Nov 10, 2021 3.200 3.000 75,445 -0.36(-10.71%)
Nov 09, 2021 2.800 3.360 2.610 3.360 131,785 +0.56(+20.00%)
Nov 08, 2021 2.200 3.000 2.010 2.800 213,272 +0.60(+27.28%)
Nov 05, 2021 2.340 2.340 1.903 2.200 39,360 +0.40(+22.22%)
Nov 04, 2021 1.850 2.100 1.610 1.800 88,872 +0.14(+8.43%)
Nov 03, 2021 1.740 1.880 1.520 1.660 78,840 +0.10(+6.41%)
Nov 02, 2021 1.540 1.730 1.540 1.560 19,683 -0.11(-6.42%)
Nov 01, 2021 1.810 1.750 1.544 1.667 25,804 -0.08(-4.74%)
Oct 29, 2021 1.900 1.900 1.540 1.750 37,732 -0.17(-8.85%)
Oct 28, 2021 1.990 2.200 1.850 1.920 33,124 +0.04(+2.13%)
Oct 27, 2021 1.810 1.900 1.610 1.880 43,517 +0.20(+11.90%)
Oct 26, 2021 1.760 1.680 52,234 +0.14(+9.09%)
Oct 25, 2021 1.850 2.550 1.320 1.540 425,883 -0.12(-7.23%)
Oct 22, 2021 1.560 1.867 1.210 1.660 58,397 +0.04(+2.47%)
Oct 21, 2021 1.850 1.850 1.510 1.620 39,503 -0.09(-5.26%)
Oct 20, 2021 1.627 2.000 1.410 1.710 98,026 +0.16(+10.32%)
Oct 19, 2021 1.480 1.790 1.020 1.550 209,496 +0.06(+4.03%)
Oct 18, 2021 2.010 2.180 1.260 1.490 322,318 -0.42(-21.99%)
Oct 15, 2021 1.880 2.730 1.730 1.910 804,111 +0.10(+5.52%)
Oct 14, 2021 0.9000 2.240 0.8600 1.810 860,889 +0.91(+101.11%)
Oct 13, 2021 0.4500 0.9000 0.4000 0.9000 279,502 +0.55(+157.14%)
Oct 12, 2021 0.3900 0.4000 0.2600 0.3500 52,101 -0.05(-12.50%)
Oct 11, 2021 0.4000 0.4000 0.4000 0.4000 7,103 +0.00(+0.00%)
Oct 08, 2021 0.4200 0.4200 0.4000 0.4000 5,100 +0.00(+0.00%)
Oct 07, 2021 0.4000 0.4000 0.4000 0.4000 9,650 +0.07(+21.14%)
Oct 06, 2021 0.3727 0.5500 0.3302 0.3302 12,901 -0.25(-43.07%)
Oct 05, 2021 0.5100 0.5800 0.5100 0.5800 37,000 +0.03(+5.45%)
Oct 04, 2021 0.6480 0.7300 0.5500 0.5500 39,730 -0.05(-8.33%)
Oct 01, 2021 0.6505 0.6505 0.5460 0.6000 11,945 -0.05(-7.69%)
Sep 30, 2021 0.7800 0.7800 0.5100 0.6500 13,465 -0.11(-14.47%)
Sep 29, 2021 0.8000 0.8040 0.7600 0.7600 15,009 -0.04(-5.00%)
Sep 28, 2021 0.5000 1.000 0.5000 0.8000 44,744 +0.30(+60.00%)
Sep 27, 2021 0.2600 0.5000 0.2600 0.5000 155,206 +0.25(+100.00%)
Sep 24, 2021 0.2200 0.2500 0.2200 0.2500 22,882 +0.00(+0.00%)
Sep 23, 2021 0.2000 0.2500 0.2000 0.2500 46,891 +0.05(+25.00%)
Sep 22, 2021 0.2000 0.2000 0.2000 0.2000 41,547 -0.31(-60.79%)
Jul 26, 2021 0.5101 0.5101 0.5101 0 -0.49(-48.98%)
Jul 09, 2021 0.9999 0.9999 0.9999 0 -0.00(-0.01%)
Jul 07, 2021 1.000 1.000 1.000 0 -0.15(-13.04%)
Jul 06, 2021 1.150 1.150 1.150 1.150 300 +0.13(+12.75%)
Jul 02, 2021 1.020 1.020 1.020 1.020 1,500 +0.01(+0.99%)
Jul 01, 2021 1.010 1.010 1.010 1.010 152 -1.22(-54.71%)
Jun 29, 2021 2.230 2.230 2.230 67 +1.23(+123.00%)
Jun 28, 2021 1.010 1.010 0.8500 1.000 1,200 -0.01(-1.00%)
Jun 24, 2021 1.010 1.010 1.010 0 -0.16(-13.67%)
Jun 18, 2021 1.170 1.170 1.170 0 +0.17(+17.00%)
Jun 17, 2021 1.000 1.000 1.000 1.000 1,805 +0.00(+0.00%)
Jun 15, 2021 1.000 1.000 1.000 0 -0.20(-16.67%)
Jun 10, 2021 1.200 1.200 1.200 0 -0.30(-19.99%)
Jun 09, 2021 1.500 1.500 1.500 1.500 772 +0.30(+24.99%)
May 03, 2021 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 23, 2021 1.200 1.200 1.200 0 -0.31(-20.53%)
Apr 22, 2021 1.510 1.510 1.510 1.510 170 +0.01(+0.67%)
Apr 21, 2021 2.490 2.490 1.500 1.500 610 -1.00(-40.00%)
Apr 12, 2021 2.500 2.500 2.500 0 -0.05(-1.96%)
Apr 06, 2021 2.550 2.550 2.550 0 -0.75(-22.73%)
Mar 23, 2021 3.300 3.300 3.300 0 +0.60(+22.22%)
Mar 19, 2021 2.700 2.700 2.700 0 +0.00(+0.00%)
Mar 17, 2021 2.700 2.700 2.700 0 +0.19(+7.57%)
Mar 11, 2021 2.510 2.510 2.510 0 -0.49(-16.33%)
Mar 09, 2021 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 08, 2021 3.000 3.000 3.000 3.000 400 -0.20(-6.25%)
Mar 04, 2021 3.200 3.200 3.200 0 +0.03(+0.95%)
Mar 03, 2021 3.390 3.620 3.170 3.170 1,400 +0.00(+0.00%)
Mar 02, 2021 3.170 3.170 2.990 3.170 1,100 +1.83(+136.57%)
Feb 26, 2021 1.340 1.340 1.340 0 -0.01(-0.74%)
Feb 25, 2021 2.170 2.200 1.350 1.350 1,200 +0.01(+0.75%)
Feb 24, 2021 1.250 2.170 1.170 1.340 5,175 +0.17(+14.53%)
Feb 23, 2021 0.6700 1.170 0.6050 1.170 7,550 +0.42(+56.02%)
Feb 16, 2021 0.7499 0.7499 0.7499 0 +0.24(+47.04%)
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.