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 25, 2018 19.20 19.20 19.20 0 -0.01(-0.05%)
Apr 18, 2018 19.21 19.21 19.21 0 +0.26(+1.37%)
Apr 16, 2018 18.95 18.95 18.95 0 +0.10(+0.53%)
Apr 13, 2018 18.85 18.85 18.85 18.85 32 -0.11(-0.58%)
Apr 05, 2018 18.96 18.96 18.96 0 +0.98(+5.45%)
Apr 03, 2018 17.98 17.98 17.98 0 -0.44(-2.39%)
Mar 28, 2018 18.42 18.42 18.42 0 +0.42(+2.33%)
Mar 27, 2018 18.20 18.20 18.00 18.00 10,000 -0.07(-0.41%)
Mar 26, 2018 18.07 18.07 18.07 18.07 10 -0.37(-1.98%)
Mar 22, 2018 18.44 18.44 18.44 0 -0.35(-1.86%)
Mar 21, 2018 18.50 18.79 18.50 18.79 425 -0.09(-0.48%)
Mar 14, 2018 18.88 18.88 18.88 0 +1.00(+5.59%)
Mar 06, 2018 17.88 17.88 17.88 0 -0.55(-2.98%)
Mar 05, 2018 18.43 18.43 18.43 18.43 60 +0.80(+4.54%)
Feb 22, 2018 17.63 17.63 17.63 0 -0.12(-0.68%)
Feb 20, 2018 17.75 17.75 17.75 0 -0.23(-1.28%)
Feb 16, 2018 17.98 17.98 17.98 0 +0.34(+1.93%)
Feb 15, 2018 17.64 17.64 17.64 17.64 51 -0.89(-4.80%)
Feb 12, 2018 18.53 18.53 18.53 0 +0.02(+0.11%)
Feb 09, 2018 18.51 18.51 18.51 18.51 310 -2.11(-10.25%)
Feb 06, 2018 20.62 20.62 20.62 0 -0.52(-2.44%)
Feb 05, 2018 21.14 21.14 21.14 21.14 187 -0.73(-3.36%)
Feb 02, 2018 21.88 21.88 21.88 21.88 99 -0.18(-0.79%)
Feb 01, 2018 22.05 22.05 22.05 22.05 100 +0.05(+0.23%)
Jan 30, 2018 22.00 22.00 22.00 0 -0.20(-0.92%)
Jan 24, 2018 22.20 22.20 22.20 0 +0.39(+1.81%)
Jan 23, 2018 21.77 21.81 21.77 21.81 869 +0.22(+1.04%)
Jan 22, 2018 21.81 21.81 21.59 21.59 75 +0.48(+2.30%)
Jan 18, 2018 21.10 21.10 21.10 0 -0.71(-3.26%)
Jan 17, 2018 21.81 21.81 21.81 21.81 51 +1.32(+6.44%)
Jan 03, 2018 20.49 20.49 20.49 0 -0.76(-3.58%)
Dec 27, 2017 21.25 21.25 21.25 0 +0.48(+2.31%)
Dec 20, 2017 20.77 20.77 20.77 0 +0.16(+0.78%)
Dec 19, 2017 20.61 20.61 20.61 20.61 29 -0.39(-1.86%)
Dec 11, 2017 21.00 21.00 21.00 0 -0.08(-0.38%)
Dec 01, 2017 21.08 21.08 21.08 0 -2.19(-9.41%)
Nov 27, 2017 23.27 23.27 23.27 0 -1.65(-6.62%)
Nov 17, 2017 24.92 24.92 24.92 0 +1.58(+6.77%)
Nov 16, 2017 23.34 23.62 23.34 23.34 213 +0.23(+0.97%)
Nov 15, 2017 23.11 23.11 23.11 23.11 39 -0.11(-0.45%)
Nov 14, 2017 23.17 23.22 23.17 23.22 140 +0.76(+3.38%)
Nov 09, 2017 22.46 22.46 22.46 0 -0.70(-3.02%)
Nov 03, 2017 23.16 23.16 23.16 0 -0.25(-1.05%)
Nov 02, 2017 23.26 23.41 23.26 23.41 86 +0.24(+1.04%)
Oct 30, 2017 23.16 23.16 23.16 0 +1.72(+8.05%)
Oct 25, 2017 21.44 21.44 21.44 0 -2.10(-8.92%)
Oct 24, 2017 23.59 23.59 23.54 23.54 1,298 +1.52(+6.90%)
Oct 23, 2017 21.83 22.02 21.83 22.02 1,714 -0.20(-0.90%)
Oct 20, 2017 21.95 22.22 21.95 22.22 135 +0.03(+0.14%)
Oct 17, 2017 22.19 22.19 22.19 0 +0.00(+0.00%)
Oct 16, 2017 22.19 22.19 22.19 22.19 200 -0.38(-1.68%)
Oct 12, 2017 22.57 22.57 22.57 0 -0.17(-0.75%)
Oct 05, 2017 22.74 22.74 22.74 0 +1.05(+4.86%)
Sep 26, 2017 21.69 21.69 21.69 0 +0.06(+0.26%)
Sep 25, 2017 21.86 21.86 21.63 21.63 300 -0.54(-2.44%)
Sep 12, 2017 22.17 22.17 22.17 0 +0.52(+2.40%)
Sep 01, 2017 21.65 21.65 21.65 0 +0.02(+0.09%)
Aug 31, 2017 21.63 21.63 21.63 21.63 100 +0.28(+1.31%)
Aug 15, 2017 21.35 21.35 21.35 0 +0.02(+0.09%)
Aug 09, 2017 21.33 21.33 21.33 0 -0.73(-3.31%)
Aug 08, 2017 22.06 22.06 22.06 22.06 200 +0.04(+0.18%)
Aug 03, 2017 22.02 22.02 22.02 0 -0.26(-1.17%)
Jul 27, 2017 22.28 22.28 22.28 0 +0.18(+0.81%)
Jul 26, 2017 22.10 22.10 22.10 22.10 1,988 -0.31(-1.38%)
Jul 25, 2017 22.41 22.41 22.41 22.41 66 -0.29(-1.28%)
Jul 24, 2017 22.70 22.70 22.70 22.70 100 -1.34(-5.57%)
Jul 19, 2017 24.04 24.04 24.04 0 +1.17(+5.12%)
Jul 10, 2017 22.87 22.87 22.87 0 +0.10(+0.44%)
Jul 03, 2017 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Jun 29, 2017 22.77 22.77 22.77 0 +0.02(+0.09%)
Jun 28, 2017 22.75 22.75 22.75 22.75 95 -0.15(-0.66%)
Jun 27, 2017 22.90 22.90 22.90 22.90 986 -0.26(-1.12%)
Jun 26, 2017 23.16 23.16 23.16 23.16 100 +0.42(+1.85%)
Jun 20, 2017 22.74 22.74 22.74 0 +0.45(+2.02%)
Jun 15, 2017 22.29 22.29 22.29 0 -0.06(-0.27%)
Jun 14, 2017 22.35 22.35 22.35 22.35 60 +0.22(+0.99%)
Jun 08, 2017 22.13 22.13 22.13 0 +0.44(+2.03%)
Jun 07, 2017 21.69 21.69 21.69 21.69 149 -0.55(-2.47%)
Jun 06, 2017 22.20 22.24 22.20 22.24 300 +0.09(+0.41%)
May 26, 2017 22.15 22.15 22.15 0 -1.09(-4.69%)
May 23, 2017 23.24 23.24 23.24 0 -0.45(-1.90%)
May 15, 2017 23.69 23.69 23.69 0 +1.03(+4.55%)
May 11, 2017 22.66 22.66 22.66 0 +0.00(+0.00%)
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.