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

Dena Co. Ltd (OP: DNACF )

9.420 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 28, 2016 17.50 17.50 17.50 0 -0.50(-2.78%)
Apr 11, 2016 18.00 18.00 18.00 0 +1.48(+8.99%)
Apr 06, 2016 16.52 16.52 16.52 0 +0.96(+6.21%)
Mar 15, 2016 15.55 15.55 15.55 0 -0.30(-1.89%)
Mar 03, 2016 15.85 15.85 15.85 0 +0.60(+3.93%)
Mar 02, 2016 15.53 15.53 15.25 15.25 350 +0.77(+5.32%)
Feb 29, 2016 14.48 14.48 14.48 0 -1.12(-7.18%)
Feb 24, 2016 15.60 15.60 15.60 0 +1.27(+8.86%)
Feb 11, 2016 14.33 14.33 14.33 0 +0.18(+1.27%)
Jan 12, 2016 14.15 14.15 14.15 0 -1.15(-7.52%)
Jan 06, 2016 15.30 15.30 15.30 0 -0.45(-2.86%)
Jan 05, 2016 15.75 15.75 15.75 15.75 5 -0.15(-0.94%)
Dec 04, 2015 15.90 15.90 15.90 0 +0.53(+3.45%)
Nov 19, 2015 15.37 15.37 15.37 0 +0.17(+1.12%)
Nov 17, 2015 15.20 15.20 15.20 0 +0.41(+2.77%)
Nov 16, 2015 14.82 14.82 14.50 14.79 530 -0.85(-5.43%)
Nov 10, 2015 15.64 15.64 15.64 0 +0.06(+0.39%)
Nov 04, 2015 15.58 15.58 15.58 0 -0.77(-4.71%)
Oct 30, 2015 16.35 16.35 16.35 0 -0.60(-3.54%)
Oct 29, 2015 17.15 17.15 16.95 16.95 250 -2.58(-13.21%)
Oct 13, 2015 19.53 19.53 19.53 0 +0.88(+4.72%)
Oct 05, 2015 18.65 18.65 18.65 0 -0.35(-1.84%)
Sep 22, 2015 19.00 19.00 19.00 0 +0.00(+0.00%)
Sep 16, 2015 19.00 19.00 19.00 0 +1.58(+9.07%)
Sep 02, 2015 17.42 17.42 17.42 0 -0.40(-2.24%)
Sep 01, 2015 17.82 17.82 17.82 17.82 25 +0.32(+1.83%)
Aug 25, 2015 17.50 17.50 17.50 0 +0.30(+1.74%)
Aug 24, 2015 16.50 16.50 16.50 17.20 50 -0.75(-4.18%)
Aug 21, 2015 17.95 17.95 17.95 17.95 100 -1.09(-5.72%)
Aug 19, 2015 19.04 19.04 19.04 0 -0.11(-0.57%)
Aug 17, 2015 19.15 19.15 19.15 0 +0.25(+1.32%)
Aug 14, 2015 18.90 18.90 18.90 18.90 25 +0.22(+1.18%)
Aug 13, 2015 18.60 18.68 18.60 18.68 45 -1.02(-5.18%)
Aug 10, 2015 19.70 19.70 19.70 0 +0.15(+0.77%)
Aug 04, 2015 19.55 19.55 19.55 0 +0.29(+1.51%)
Jul 29, 2015 19.26 19.26 19.26 0 -0.01(-0.05%)
Jul 28, 2015 19.27 19.27 19.27 19.27 665 +0.52(+2.77%)
Jul 22, 2015 18.75 18.75 18.75 0 -0.65(-3.35%)
Jul 21, 2015 19.40 19.40 19.40 19.40 50 +0.48(+2.54%)
Jul 15, 2015 18.92 18.92 18.92 0 +0.00(+0.00%)
Jul 09, 2015 18.92 18.92 18.92 0 +0.02(+0.11%)
Jul 08, 2015 18.90 18.90 18.90 18.90 1,552 -0.16(-0.84%)
Jul 06, 2015 19.06 19.06 19.06 0 -0.48(-2.46%)
Jun 30, 2015 19.54 19.54 19.54 0 -0.46(-2.30%)
Jun 18, 2015 20.00 20.00 20.00 0 +0.17(+0.86%)
Jun 15, 2015 19.83 19.83 19.83 0 -0.13(-0.65%)
Jun 12, 2015 19.96 19.96 19.96 19.96 3,000 -1.57(-7.29%)
May 29, 2015 21.53 21.53 21.53 0 +1.03(+5.02%)
May 28, 2015 20.06 20.50 20.06 20.50 17,814 +0.20(+0.99%)
May 19, 2015 20.30 20.30 20.30 0 -0.59(-2.82%)
May 14, 2015 20.89 20.89 20.89 0 +0.32(+1.56%)
May 12, 2015 20.57 20.57 20.57 0 -0.05(-0.24%)
May 11, 2015 20.94 20.94 20.62 20.62 1,240 +0.44(+2.18%)
May 08, 2015 20.25 20.25 20.18 20.18 1,100 +1.13(+5.93%)
May 07, 2015 19.04 19.35 19.04 19.05 1,152 -0.46(-2.36%)
May 05, 2015 19.51 19.51 19.51 0 +0.01(+0.05%)
May 04, 2015 19.50 19.50 19.50 19.50 5 -0.01(-0.05%)
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.