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

Dena Co. Ltd (OP: DNACF )

N/A UNCHANGED
Last Price Updated: 10:44 AM EDT, May 23, 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 (%)
Feb 19, 2013 27.20 27.20 27.20 0 -4.40(-13.92%)
Feb 08, 2013 31.60 31.60 31.60 0 -1.95(-5.81%)
Feb 07, 2013 33.60 33.60 33.55 33.55 1,600 +0.46(+1.39%)
Feb 06, 2013 33.00 33.09 33.00 33.09 265 +1.59(+5.05%)
Feb 01, 2013 31.50 31.50 31.50 0 -1.00(-3.08%)
Jan 24, 2013 32.50 32.50 32.50 0 -3.20(-8.96%)
Jan 18, 2013 35.70 35.70 35.70 0 +0.50(+1.42%)
Jan 17, 2013 35.70 35.70 35.20 35.20 305 -1.35(-3.69%)
Jan 16, 2013 36.55 36.55 36.55 36.55 10,000 -1.70(-4.44%)
Jan 15, 2013 38.75 38.75 38.25 38.25 830 +3.25(+9.29%)
Jan 10, 2013 35.00 35.00 35.00 0 -0.30(-0.85%)
Jan 09, 2013 35.30 35.30 35.30 35.30 40 +2.45(+7.46%)
Dec 28, 2012 32.85 32.85 32.85 0 -0.40(-1.20%)
Dec 27, 2012 33.25 33.25 33.25 33.25 300 -1.50(-4.32%)
Dec 26, 2012 34.75 34.75 34.75 34.75 300 +0.20(+0.58%)
Dec 21, 2012 34.55 34.55 34.55 0 +0.70(+2.07%)
Dec 20, 2012 33.85 33.85 33.85 33.85 5 -0.85(-2.45%)
Dec 17, 2012 34.70 34.70 34.70 0 +0.00(+0.00%)
Dec 14, 2012 34.70 34.70 34.70 34.70 150 -0.55(-1.56%)
Dec 12, 2012 35.25 35.25 35.25 0 +0.05(+0.14%)
Dec 10, 2012 35.20 35.20 35.20 0 +0.20(+0.57%)
Dec 07, 2012 35.00 35.00 35.00 35.00 550 -0.45(-1.27%)
Dec 05, 2012 35.45 35.45 35.45 35.45 0 -0.05(-0.14%)
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.