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 (%)
Apr 29, 2015 20.76 20.76 20.76 0 +0.00(+0.00%)
Apr 28, 2015 20.76 20.76 20.76 20.76 10 -0.04(-0.19%)
Apr 27, 2015 20.80 20.80 20.80 20.80 50 +0.05(+0.24%)
Apr 23, 2015 20.75 20.75 20.75 0 -0.97(-4.47%)
Apr 22, 2015 21.72 21.72 21.72 21.72 20 +0.36(+1.69%)
Apr 21, 2015 21.36 21.36 21.36 21.36 910 +0.43(+2.05%)
Apr 17, 2015 20.93 20.93 20.93 0 -0.71(-3.28%)
Apr 15, 2015 21.64 21.64 21.64 0 +0.15(+0.70%)
Apr 14, 2015 21.49 21.49 21.49 21.49 350 -0.16(-0.74%)
Apr 13, 2015 21.83 22.00 21.65 21.65 61 -0.05(-0.23%)
Apr 10, 2015 21.58 21.70 21.58 21.70 2,130 +1.49(+7.37%)
Apr 08, 2015 20.21 20.21 20.21 0 -0.79(-3.76%)
Apr 07, 2015 21.00 21.00 20.55 21.00 1,062 -0.35(-1.64%)
Apr 06, 2015 20.80 21.35 20.80 21.35 302 +2.30(+12.07%)
Apr 01, 2015 19.05 19.05 19.05 0 -0.32(-1.65%)
Mar 31, 2015 19.37 19.37 19.37 19.37 2,295 +1.36(+7.55%)
Mar 27, 2015 18.01 18.01 18.01 0 -0.34(-1.85%)
Mar 26, 2015 18.45 18.45 18.35 18.35 300 +0.10(+0.55%)
Mar 25, 2015 18.00 18.25 17.92 18.25 2,163 +0.54(+3.05%)
Mar 24, 2015 17.76 17.76 17.71 17.71 310 +0.26(+1.49%)
Mar 23, 2015 17.53 17.53 17.43 17.45 31 -0.05(-0.29%)
Mar 20, 2015 17.55 17.63 17.50 17.50 1,756 -4.50(-20.45%)
Mar 19, 2015 24.00 24.00 22.00 22.00 1,227 +1.75(+8.64%)
Mar 18, 2015 19.99 20.25 19.99 20.25 329 +0.25(+1.25%)
Mar 17, 2015 11.74 20.00 11.74 20.00 3,349 +8.40(+72.41%)
Mar 10, 2015 11.60 11.60 11.60 0 -0.03(-0.26%)
Feb 25, 2015 11.63 11.63 11.63 11.63 300 -1.57(-11.89%)
Jan 30, 2015 13.20 13.20 13.20 0 +0.20(+1.54%)
Jan 12, 2015 13.00 13.00 13.00 0 +0.48(+3.83%)
Jan 06, 2015 12.52 12.52 12.52 0 +0.02(+0.16%)
Dec 23, 2014 12.50 12.50 12.50 0 -1.32(-9.55%)
Nov 12, 2014 13.82 13.82 13.82 0 -0.38(-2.68%)
Nov 10, 2014 14.20 14.20 14.20 0 +2.14(+17.74%)
Oct 20, 2014 12.06 12.06 12.06 12.06 100 -0.44(-3.52%)
Sep 29, 2014 12.50 12.50 12.50 0 +0.43(+3.56%)
Sep 10, 2014 12.07 12.07 12.07 0 -0.05(-0.41%)
Sep 09, 2014 12.12 12.12 12.12 12.12 6 -0.20(-1.62%)
Sep 05, 2014 12.32 12.32 12.32 0 +0.24(+1.99%)
Sep 03, 2014 12.08 12.08 12.08 0 -0.67(-5.25%)
Aug 15, 2014 12.75 12.75 12.75 0 +0.25(+2.00%)
Aug 12, 2014 12.50 12.50 12.50 0 +0.00(+0.00%)
Aug 06, 2014 12.50 12.50 12.50 0 -0.32(-2.50%)
Jul 31, 2014 12.82 12.82 12.82 12.82 0 -0.08(-0.62%)
Jul 21, 2014 12.90 12.90 12.90 0 -1.07(-7.66%)
Jun 11, 2014 13.97 13.97 13.97 0 +1.47(+11.76%)
May 21, 2014 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
May 13, 2014 12.50 12.50 12.50 12.50 0 -4.00(-24.24%)
May 06, 2014 16.50 16.50 16.50 0 -0.19(-1.14%)
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.