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 28, 2017 20.54 20.54 20.54 0 +0.67(+3.37%)
Feb 22, 2017 19.87 19.87 19.87 0 -1.83(-8.43%)
Feb 21, 2017 21.70 21.70 21.70 21.70 40 +2.33(+12.03%)
Feb 17, 2017 19.37 19.37 19.37 0 -1.49(-7.14%)
Feb 14, 2017 20.86 20.86 20.86 0 -0.34(-1.60%)
Feb 01, 2017 21.20 21.20 21.20 0 -1.30(-5.78%)
Jan 27, 2017 22.50 22.50 22.50 0 -0.25(-1.10%)
Jan 26, 2017 22.98 22.98 22.75 22.75 530 +0.04(+0.18%)
Jan 24, 2017 22.71 22.71 22.71 0 -0.84(-3.57%)
Jan 17, 2017 23.55 23.55 23.55 0 +0.45(+1.95%)
Jan 12, 2017 23.10 23.10 23.10 0 -0.60(-2.53%)
Jan 10, 2017 23.70 23.70 23.70 0 +0.50(+2.16%)
Jan 06, 2017 23.20 23.20 23.20 0 +1.70(+7.91%)
Jan 03, 2017 21.50 21.50 21.50 0 -0.75(-3.37%)
Dec 30, 2016 22.25 22.25 22.25 0 +0.85(+3.97%)
Dec 28, 2016 21.40 21.40 21.40 0 -0.50(-2.28%)
Dec 27, 2016 21.78 21.90 21.78 21.90 617 +0.30(+1.39%)
Dec 20, 2016 21.60 21.60 21.60 0 -0.65(-2.92%)
Dec 19, 2016 22.71 22.71 22.25 22.25 1,524 -4.16(-15.75%)
Dec 14, 2016 26.41 26.41 26.41 0 -0.14(-0.53%)
Dec 13, 2016 26.55 26.55 26.55 26.55 202 -1.00(-3.63%)
Dec 12, 2016 27.55 27.55 27.55 27.55 40 -0.91(-3.20%)
Dec 08, 2016 28.46 28.46 28.46 0 +1.46(+5.41%)
Dec 07, 2016 27.35 27.36 27.00 27.00 343 -4.00(-12.90%)
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.