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 30, 2019 15.57 15.57 15.57 0 -0.12(-0.76%)
Apr 29, 2019 15.69 15.69 15.69 15.69 1 -0.46(-2.85%)
Apr 25, 2019 16.15 16.15 16.15 0 +1.25(+8.39%)
Apr 02, 2019 14.90 14.90 14.90 0 -0.92(-5.82%)
Mar 25, 2019 15.82 15.82 15.82 0 +0.22(+1.41%)
Mar 21, 2019 15.60 15.60 15.60 0 +0.64(+4.28%)
Feb 21, 2019 14.96 14.96 14.96 0 -0.29(-1.90%)
Feb 15, 2019 15.25 15.25 15.25 0 +0.23(+1.53%)
Feb 13, 2019 15.02 15.02 15.02 0 -0.77(-4.88%)
Feb 11, 2019 15.79 15.79 15.79 0 -0.26(-1.62%)
Feb 07, 2019 16.05 16.05 16.05 0 -0.70(-4.15%)
Feb 04, 2019 16.75 16.75 16.75 0 -1.00(-5.66%)
Jan 25, 2019 17.75 17.75 17.75 0 +0.20(+1.14%)
Jan 23, 2019 17.55 17.55 17.55 0 -0.20(-1.13%)
Jan 22, 2019 17.46 17.75 17.46 17.75 420 +0.56(+3.26%)
Jan 14, 2019 17.19 17.19 17.19 0 -0.36(-2.05%)
Jan 11, 2019 17.55 17.55 17.55 17.55 100 +0.52(+3.02%)
Dec 20, 2018 17.04 17.04 17.04 0 -0.52(-2.93%)
Dec 19, 2018 17.25 17.55 17.25 17.55 848 -1.27(-6.75%)
Dec 04, 2018 18.82 18.82 18.82 0 +0.18(+0.97%)
Dec 03, 2018 18.64 18.64 18.64 18.64 10 +0.02(+0.11%)
Nov 29, 2018 18.62 18.62 18.62 0 +0.22(+1.20%)
Nov 19, 2018 18.40 18.40 18.40 0 -0.10(-0.53%)
Nov 12, 2018 18.50 18.50 18.50 0 +0.03(+0.15%)
Nov 09, 2018 18.52 18.79 18.47 18.47 200 +0.36(+1.99%)
Nov 07, 2018 18.11 18.11 18.11 0 +0.08(+0.44%)
Nov 06, 2018 17.00 18.03 17.00 18.03 7,330 +1.78(+10.95%)
Oct 31, 2018 16.25 16.25 16.25 0 -0.07(-0.43%)
Oct 30, 2018 16.32 16.32 16.32 16.32 24 +0.07(+0.43%)
Oct 26, 2018 16.25 16.25 16.25 0 -0.67(-3.95%)
Oct 22, 2018 16.92 16.92 16.92 0 -0.29(-1.66%)
Oct 19, 2018 17.38 17.38 17.20 17.20 100 -0.03(-0.19%)
Oct 17, 2018 17.23 17.23 17.23 0 -0.27(-1.51%)
Oct 16, 2018 17.50 17.50 17.50 17.50 20 +0.59(+3.49%)
Oct 12, 2018 16.91 16.91 16.91 0 -0.14(-0.82%)
Oct 10, 2018 17.05 17.05 17.05 0 -0.92(-5.12%)
Oct 02, 2018 17.97 17.97 17.97 0 +0.93(+5.46%)
Sep 24, 2018 17.04 17.04 17.04 0 +0.09(+0.53%)
Sep 05, 2018 16.95 16.95 16.95 0 +0.22(+1.32%)
Aug 24, 2018 16.73 16.73 16.73 0 -0.38(-2.22%)
Aug 14, 2018 17.11 17.11 17.11 0 -1.04(-5.73%)
Aug 10, 2018 18.15 18.15 18.15 0 -0.06(-0.33%)
Aug 08, 2018 18.21 18.21 18.21 0 -0.93(-4.86%)
Jul 27, 2018 19.14 19.14 19.14 0 +0.18(+0.95%)
Jul 19, 2018 18.96 18.96 18.96 0 +0.05(+0.29%)
Jul 09, 2018 18.91 18.91 18.91 0 +0.19(+0.99%)
Jun 29, 2018 18.72 18.72 18.72 0 +0.02(+0.11%)
Jun 28, 2018 18.70 18.70 18.70 18.70 32 -0.32(-1.66%)
Jun 22, 2018 19.02 19.02 19.02 0 +0.00(+0.03%)
Jun 20, 2018 19.01 19.01 19.01 0 +0.21(+1.14%)
Jun 19, 2018 18.80 18.80 18.80 18.80 32 -0.14(-0.77%)
Jun 18, 2018 18.94 18.94 18.94 18.94 33 -0.38(-1.97%)
May 23, 2018 19.32 19.32 19.32 0 -0.39(-2.00%)
May 16, 2018 19.71 19.71 19.71 0 +0.07(+0.38%)
May 15, 2018 19.64 19.64 19.64 19.64 31 +0.69(+3.64%)
May 11, 2018 18.95 18.95 18.95 0 +0.98(+5.45%)
May 10, 2018 18.99 19.00 17.97 17.97 1,700 -1.75(-8.87%)
May 09, 2018 19.72 19.72 19.72 19.72 16 +0.24(+1.23%)
May 08, 2018 19.48 19.48 19.48 19.48 100 -0.46(-2.31%)
May 07, 2018 19.64 19.94 19.64 19.94 117 +0.28(+1.42%)
May 04, 2018 19.36 19.66 19.36 19.66 418 +0.09(+0.46%)
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.