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 )

1.050 +0.030 (+2.94%)
Streaming Delayed Price Updated: 3:45 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 (%)
Feb 29, 2024 1.000 1.050 0.9500 0.9500 47,599 -0.07(-7.32%)
Feb 28, 2024 1.070 1.070 1.000 1.025 27,479 -0.01(-0.49%)
Feb 27, 2024 1.050 1.090 1.010 1.030 28,744 +0.02(+1.98%)
Feb 26, 2024 1.020 1.046 0.9700 1.010 39,860 -0.04(-3.81%)
Feb 23, 2024 1.020 1.120 1.020 1.050 39,794 -0.07(-6.25%)
Feb 22, 2024 1.080 1.120 1.020 1.120 39,402 +0.04(+3.70%)
Feb 21, 2024 1.060 1.120 1.060 1.080 25,922 -0.05(-4.41%)
Feb 20, 2024 1.140 1.170 1.010 1.130 92,834 -0.05(-4.25%)
Feb 16, 2024 1.290 1.320 1.100 1.180 234,327 -0.13(-9.92%)
Feb 15, 2024 1.190 1.310 1.140 1.310 272,536 +0.12(+10.08%)
Feb 14, 2024 0.9400 1.290 0.9300 1.190 698,068 +0.19(+19.00%)
Feb 13, 2024 1.040 1.750 0.8001 1.000 3,256,707 +0.00(+0.31%)
Feb 12, 2024 1.050 1.050 0.9511 0.9969 113,162 -0.02(-2.26%)
Feb 09, 2024 0.9600 1.080 0.9500 1.020 70,892 +0.01(+0.99%)
Feb 08, 2024 0.9000 1.010 0.9000 1.010 34,104 +0.07(+7.45%)
Feb 07, 2024 0.9200 0.9885 0.8300 0.9400 63,089 +0.03(+2.79%)
Feb 06, 2024 1.020 1.020 0.9000 0.9145 95,297 -0.08(-7.70%)
Feb 05, 2024 0.9800 1.035 0.9800 0.9908 24,270 -0.04(-3.80%)
Feb 02, 2024 1.000 1.030 0.9701 1.030 38,868 -0.00(-0.01%)
Feb 01, 2024 0.9800 1.070 0.9800 1.030 125,742 +0.03(+3.00%)
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%)
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.