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

Dear Cashmere Holding Co. (OP: DRCR )

0.1300 +0.0044 (+3.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
May 31, 2022 0.3100 0.3554 0.3000 0.3300 154,758 +0.02(+6.45%)
May 27, 2022 0.2500 0.3850 0.2400 0.3100 378,831 +0.07(+29.17%)
May 26, 2022 0.2300 0.2500 0.2250 0.2400 147,365 +0.02(+8.21%)
May 25, 2022 0.2400 0.2500 0.2210 0.2218 320,996 -0.03(-12.50%)
May 24, 2022 0.2600 0.2836 0.2300 0.2535 96,819 -0.03(-9.46%)
May 23, 2022 0.3165 0.3450 0.2500 0.2800 263,386 -0.01(-3.45%)
May 20, 2022 0.2600 0.4100 0.2030 0.2900 528,837 +0.06(+26.09%)
May 19, 2022 0.2035 0.4000 0.1950 0.2300 267,907 +0.04(+17.95%)
May 18, 2022 0.2100 0.2399 0.1730 0.1950 115,750 +0.01(+5.41%)
May 17, 2022 0.1580 0.1850 0.1580 0.1850 58,484 +0.03(+17.09%)
May 16, 2022 0.1700 0.1840 0.1510 0.1580 121,605 -0.00(-1.86%)
May 13, 2022 0.1822 0.2150 0.1450 0.1610 191,363 -0.02(-11.64%)
May 12, 2022 0.2045 0.2045 0.1700 0.1822 73,479 +0.00(+0.11%)
May 11, 2022 0.2400 0.2585 0.1820 0.1820 397,742 -0.02(-11.26%)
May 10, 2022 0.2050 0.2750 0.1790 0.2051 236,052 +0.01(+2.55%)
May 09, 2022 0.2200 0.2500 0.1900 0.2000 389,418 -0.06(-23.08%)
May 06, 2022 0.2500 0.2650 0.2300 0.2600 199,379 +0.03(+13.04%)
May 05, 2022 0.2925 0.2925 0.2262 0.2300 377,935 -0.04(-14.81%)
May 04, 2022 0.2750 0.3300 0.2510 0.2700 525,676 +0.01(+3.85%)
May 03, 2022 0.2950 0.3600 0.2550 0.2600 532,042 +0.01(+1.96%)
May 02, 2022 0.3680 0.3680 0.2550 0.2550 621,133 -0.11(-30.71%)
Apr 29, 2022 0.3410 0.3900 0.3210 0.3680 201,584 +0.03(+7.92%)
Apr 28, 2022 0.4300 0.4300 0.3227 0.3410 179,422 -0.01(-2.85%)
Apr 27, 2022 0.3800 0.3933 0.3500 0.3510 93,647 -0.01(-2.50%)
Apr 26, 2022 0.3900 0.4300 0.3200 0.3600 247,863 -0.04(-10.00%)
Apr 25, 2022 0.5100 0.5100 0.3700 0.4000 164,770 -0.13(-24.24%)
Apr 22, 2022 0.4130 0.5700 0.4130 0.5280 22,026 -0.01(-2.31%)
Apr 21, 2022 0.5450 0.5450 0.5100 0.5405 34,212 +0.02(+3.94%)
Apr 20, 2022 0.5600 0.5600 0.4950 0.5200 54,470 -0.04(-7.14%)
Apr 19, 2022 0.5500 0.5800 0.5300 0.5600 64,810 +0.03(+4.85%)
Apr 18, 2022 0.5600 0.5651 0.5300 0.5341 34,105 -0.04(-6.31%)
Apr 14, 2022 0.5600 0.6300 0.5600 0.5701 29,377 -0.01(-1.71%)
Apr 13, 2022 0.6200 0.6200 0.5500 0.5800 21,000 +0.03(+5.45%)
Apr 12, 2022 0.5600 0.6400 0.5500 0.5500 39,155 -0.07(-11.29%)
Apr 11, 2022 0.6000 0.6400 0.5501 0.6200 61,832 +0.02(+3.33%)
Apr 08, 2022 0.5700 0.6500 0.5700 0.6000 11,518 +0.05(+9.09%)
Apr 07, 2022 0.6700 0.6700 0.5500 0.5500 52,807 -0.12(-17.91%)
Apr 06, 2022 0.6500 0.8000 0.6500 0.6700 29,428 +0.02(+3.08%)
Apr 05, 2022 0.6263 0.8100 0.6263 0.6500 16,708 +0.02(+3.17%)
Apr 04, 2022 0.6350 0.6470 0.5695 0.6300 58,281 +0.00(+0.00%)
Apr 01, 2022 0.7200 0.7200 0.6200 0.6300 19,153 +0.00(+0.00%)
Mar 31, 2022 0.7300 0.7500 0.6000 0.6300 160,919 -0.05(-7.35%)
Mar 30, 2022 0.6800 0.7500 0.6800 0.6800 37,290 +0.00(+0.00%)
Mar 29, 2022 0.7500 0.7500 0.6250 0.6800 43,066 -0.07(-9.33%)
Mar 28, 2022 0.6101 0.8400 0.6001 0.7500 148,434 +0.08(+11.94%)
Mar 25, 2022 0.5900 0.7000 0.5251 0.6700 102,807 +0.14(+25.23%)
Mar 24, 2022 0.5732 0.5732 0.5000 0.5350 18,072 -0.04(-6.88%)
Mar 23, 2022 0.5101 0.5900 0.5101 0.5745 12,430 -0.01(-0.93%)
Mar 22, 2022 0.5400 0.5900 0.5100 0.5799 27,042 +0.08(+15.98%)
Mar 21, 2022 0.5800 0.6000 0.5000 0.5000 24,996 -0.08(-13.79%)
Mar 18, 2022 0.5610 0.6500 0.5397 0.5800 9,247 -0.01(-1.69%)
Mar 17, 2022 0.6000 0.6500 0.5200 0.5900 47,850 +0.06(+10.67%)
Mar 16, 2022 0.5601 0.5900 0.5331 0.5331 23,596 -0.07(-11.15%)
Mar 15, 2022 0.5500 0.6800 0.4750 0.6000 43,917 +0.09(+17.67%)
Mar 14, 2022 0.5250 0.5800 0.4800 0.5099 13,242 -0.07(-12.82%)
Mar 11, 2022 0.5900 0.5921 0.4200 0.5849 56,181 +0.00(+0.84%)
Mar 10, 2022 0.5200 0.5896 0.5200 0.5800 34,147 +0.03(+5.05%)
Mar 09, 2022 0.5400 0.5900 0.5201 0.5521 16,622 -0.01(-2.25%)
Mar 08, 2022 0.4948 0.5900 0.4800 0.5648 36,385 +0.03(+6.57%)
Mar 07, 2022 0.5834 0.6350 0.4100 0.5300 69,857 -0.09(-14.52%)
Mar 04, 2022 0.6010 0.6250 0.5550 0.6200 18,122 -0.00(-0.37%)
Mar 03, 2022 0.5800 0.6350 0.5600 0.6223 16,815 +0.04(+7.29%)
Mar 02, 2022 0.5535 0.6400 0.5095 0.5800 24,827 +0.05(+9.43%)
Mar 01, 2022 0.5200 0.5670 0.4500 0.5300 128,391 -0.01(-1.85%)
Feb 28, 2022 0.5250 0.6498 0.5250 0.5400 68,108 -0.04(-7.69%)
Feb 25, 2022 0.7000 0.7000 0.5850 0.5850 56,234 -0.02(-2.50%)
Feb 24, 2022 0.5800 0.7000 0.5511 0.6000 66,689 -0.02(-3.23%)
Feb 23, 2022 0.5676 0.6800 0.5585 0.6200 163,834 +0.05(+8.77%)
Feb 22, 2022 0.5381 0.6000 0.5381 0.5700 50,985 +0.02(+4.03%)
Feb 18, 2022 0.5479 0 -0.04(-7.21%)
Feb 17, 2022 0.6200 0.6400 0.5715 0.5905 27,344 -0.05(-7.73%)
Feb 16, 2022 0.4800 0.6400 0.4500 0.6400 124,284 +0.11(+20.73%)
Feb 15, 2022 0.4800 0.6000 0.4100 0.5301 125,373 +0.05(+10.44%)
Feb 14, 2022 0.5520 0.6200 0.4800 0.4800 57,457 -0.09(-16.08%)
Feb 11, 2022 0.5800 0.6000 0.5501 0.5720 71,809 -0.01(-1.38%)
Feb 10, 2022 0.5801 0.6400 0.5500 0.5800 58,192 -0.02(-3.97%)
Feb 09, 2022 0.5900 0.6500 0.5301 0.6040 126,692 +0.01(+2.37%)
Feb 08, 2022 0.6800 0.6800 0.5750 0.5900 111,367 -0.09(-13.24%)
Feb 07, 2022 0.5700 0.6800 0.5601 0.6800 81,078 +0.12(+21.43%)
Feb 04, 2022 0.5800 0.6200 0.5310 0.5600 52,954 -0.03(-5.08%)
Feb 03, 2022 0.6500 0.4800 0.5900 164,807 -0.06(-9.23%)
Feb 02, 2022 0.6750 0.7500 0.5500 0.6500 120,205 -0.04(-5.80%)
Feb 01, 2022 0.6900 0.8000 0.5750 0.6900 160,438 +0.04(+5.83%)
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%)
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.