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 (%)
May 17, 2024 1.000 1.040 0.9900 1.020 99,286 +0.01(+0.99%)
May 16, 2024 1.060 1.060 0.9900 1.010 175,426 -0.08(-7.34%)
May 15, 2024 1.130 1.180 1.090 1.090 202,389 -0.04(-3.54%)
May 14, 2024 1.090 1.240 1.090 1.130 142,337 +0.03(+2.73%)
May 13, 2024 1.110 1.141 1.080 1.100 61,228 +0.01(+0.92%)
May 10, 2024 1.100 1.210 1.030 1.090 184,953 -0.06(-5.22%)
May 09, 2024 1.350 1.400 1.150 1.150 446,071 -0.27(-19.01%)
May 08, 2024 1.200 1.730 1.190 1.420 3,697,354 +0.20(+16.39%)
May 07, 2024 1.270 1.270 1.190 1.220 123,072 +0.00(+0.00%)
May 06, 2024 1.230 1.290 1.150 1.220 303,701 +0.03(+2.87%)
May 03, 2024 1.150 1.430 1.150 1.186 3,434,753 +0.14(+12.95%)
May 02, 2024 1.090 1.140 1.040 1.050 28,053 -0.02(-1.87%)
May 01, 2024 1.000 1.100 0.9800 1.070 76,983 +0.06(+5.94%)
Apr 30, 2024 1.050 1.050 0.9501 1.010 38,764 -0.02(-1.94%)
Apr 29, 2024 1.070 1.070 1.000 1.030 44,547 -0.01(-0.96%)
Apr 26, 2024 1.060 1.070 1.000 1.040 17,425 +0.01(+0.48%)
Apr 25, 2024 1.010 1.060 1.010 1.035 18,948 +0.00(+0.49%)
Apr 24, 2024 1.050 1.050 1.010 1.030 13,898 +0.01(+0.98%)
Apr 23, 2024 1.040 1.070 1.000 1.020 43,201 -0.06(-5.56%)
Apr 22, 2024 1.050 1.080 1.020 1.080 4,572 +0.00(+0.00%)
Apr 19, 2024 1.000 1.104 1.000 1.080 17,774 +0.01(+0.93%)
Apr 18, 2024 1.020 1.100 0.9900 1.070 26,647 +0.05(+4.90%)
Apr 17, 2024 1.030 1.125 0.9600 1.020 68,397 -0.01(-0.97%)
Apr 16, 2024 1.260 1.320 0.9900 1.030 314,914 -0.24(-18.90%)
Apr 15, 2024 1.240 1.350 1.180 1.270 350,583 -0.03(-2.31%)
Apr 12, 2024 1.050 1.500 1.000 1.300 2,009,063 +0.24(+22.92%)
Apr 11, 2024 1.060 1.080 1.030 1.058 6,672 -0.04(-3.84%)
Apr 10, 2024 1.050 1.100 1.040 1.100 12,706 +0.03(+2.79%)
Apr 09, 2024 1.060 1.083 1.060 1.070 5,641 -0.03(-2.73%)
Apr 08, 2024 1.030 1.100 1.030 1.100 8,294 +0.04(+3.77%)
Apr 05, 2024 1.070 1.107 1.060 1.060 23,149 +0.00(+0.00%)
Apr 04, 2024 1.020 1.100 1.010 1.060 13,593 +0.05(+4.95%)
Apr 03, 2024 1.050 1.060 1.010 1.010 17,544 -0.03(-2.93%)
Apr 02, 2024 1.100 1.100 1.020 1.040 9,721 +0.02(+2.01%)
Apr 01, 2024 1.080 1.080 1.020 1.020 5,185 -0.02(-1.92%)
Mar 28, 2024 1.050 1.097 1.010 1.040 17,801 +0.00(+0.00%)
Mar 27, 2024 1.040 1.080 1.030 1.040 9,731 -0.01(-0.95%)
Mar 26, 2024 1.040 1.080 1.020 1.050 10,748 -0.03(-2.77%)
Mar 25, 2024 1.090 1.100 1.031 1.080 4,138 -0.01(-0.93%)
Mar 22, 2024 1.090 1.090 1.000 1.090 18,620 +0.04(+3.81%)
Mar 21, 2024 1.200 1.200 0.9800 1.050 93,482 -0.06(-5.41%)
Mar 20, 2024 1.080 1.160 1.070 1.110 31,749 -0.01(-0.89%)
Mar 19, 2024 1.100 1.170 1.080 1.120 29,668 +0.02(+1.82%)
Mar 18, 2024 1.100 1.180 1.060 1.100 66,706 -0.07(-5.98%)
Mar 15, 2024 1.110 1.230 1.108 1.170 55,525 +0.05(+4.46%)
Mar 14, 2024 1.155 1.168 1.071 1.120 28,352 -0.05(-4.28%)
Mar 13, 2024 1.120 1.230 1.110 1.170 75,761 +0.01(+0.87%)
Mar 12, 2024 1.320 1.335 1.100 1.160 128,678 -0.16(-12.12%)
Mar 11, 2024 1.240 1.480 1.200 1.320 297,149 +0.07(+5.61%)
Mar 08, 2024 1.060 1.250 1.050 1.250 133,757 +0.21(+20.18%)
Mar 07, 2024 1.130 1.130 1.017 1.040 87,492 -0.07(-6.31%)
Mar 06, 2024 1.050 1.135 1.050 1.110 116,374 +0.06(+5.71%)
Mar 05, 2024 1.040 1.050 1.020 1.050 15,117 +0.05(+5.03%)
Mar 04, 2024 1.000 1.050 0.9695 0.9997 59,336 +0.05(+5.19%)
Mar 01, 2024 1.050 1.050 0.9500 0.9504 10,664 +0.00(+0.04%)
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%)
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 1.200 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%)
Nov 01, 2023 3.800 4.910 3.800 4.510 489,342 +0.85(+23.39%)
Oct 31, 2023 3.200 3.770 3.200 3.655 165,209 +0.48(+15.30%)
Oct 30, 2023 3.240 3.240 3.131 3.170 42,034 +0.02(+0.63%)
Oct 27, 2023 3.000 3.300 3.000 3.150 48,921 +0.11(+3.62%)
Oct 26, 2023 3.000 3.120 3.000 3.040 19,935 +0.01(+0.33%)
Oct 25, 2023 3.060 3.200 2.901 3.030 24,715 -0.15(-4.80%)
Oct 24, 2023 3.060 3.340 2.970 3.183 38,725 -0.01(-0.38%)
Oct 23, 2023 2.750 3.475 2.750 3.195 222,407 +0.48(+17.90%)
Oct 20, 2023 2.780 2.820 2.700 2.710 29,304 +0.00(+0.00%)
Oct 19, 2023 2.700 2.770 2.660 2.710 52,560 +0.08(+3.04%)
Oct 18, 2023 2.710 2.750 2.600 2.630 64,323 -0.02(-0.75%)
Oct 17, 2023 2.840 2.840 2.600 2.650 37,361 -0.01(-0.38%)
Oct 16, 2023 2.700 2.770 2.620 2.660 80,640 -0.06(-2.16%)
Oct 13, 2023 2.920 2.920 2.710 2.719 25,873 +0.01(+0.32%)
Oct 12, 2023 2.910 3.020 2.700 2.710 58,279 -0.17(-5.90%)
Oct 11, 2023 3.040 3.140 2.879 2.880 70,359 -0.22(-7.10%)
Oct 10, 2023 3.030 3.250 2.902 3.100 82,676 +0.07(+2.31%)
Oct 09, 2023 3.120 3.350 2.989 3.030 51,667 -0.19(-5.90%)
Oct 06, 2023 3.530 3.530 3.130 3.220 74,286 -0.31(-8.78%)
Oct 05, 2023 3.340 3.650 3.110 3.530 347,346 +0.48(+15.74%)
Oct 04, 2023 2.630 3.320 2.600 3.050 321,592 +0.42(+15.97%)
Oct 03, 2023 2.810 2.820 2.590 2.630 207,671 -0.02(-0.75%)
Oct 02, 2023 2.860 2.980 2.650 2.650 198,339 -0.27(-9.25%)
Sep 29, 2023 3.260 3.300 2.830 2.920 188,524 -0.02(-0.68%)
Sep 28, 2023 2.940 3.280 2.700 2.940 291,390 +0.15(+5.38%)
Sep 27, 2023 3.500 3.500 2.600 2.790 624,033 -0.61(-17.94%)
Sep 26, 2023 4.400 4.540 3.050 3.400 912,524 -1.32(-27.97%)
Sep 25, 2023 5.050 4.850 4.630 4.720 1,090,406 -0.33(-6.53%)
Sep 22, 2023 5.000 5.407 4.520 5.050 1,317,441 +0.14(+2.85%)
Sep 21, 2023 4.750 5.590 4.700 4.910 1,337,785 +0.21(+4.47%)
Sep 20, 2023 4.450 5.880 4.450 4.700 4,285,445 -0.35(-6.93%)
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.