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 30, 2020 12.32 12.32 12.32 12.32 50 +2.22(+21.98%)
Apr 22, 2020 10.10 10.10 10.10 0 +0.00(+0.00%)
Apr 13, 2020 10.10 10.10 10.10 0 -0.65(-6.05%)
Apr 02, 2020 10.75 10.75 10.75 0 +0.00(+0.00%)
Mar 26, 2020 10.75 10.75 10.75 0 +0.18(+1.70%)
Mar 13, 2020 10.57 10.57 10.57 0 -2.82(-21.06%)
Feb 26, 2020 13.39 13.39 13.39 0 -0.61(-4.36%)
Feb 11, 2020 14.00 14.00 14.00 0 +0.74(+5.58%)
Feb 07, 2020 13.26 13.26 13.26 0 -1.64(-11.01%)
Feb 06, 2020 14.87 14.90 14.87 14.90 81 -0.10(-0.67%)
Feb 05, 2020 15.62 15.62 15.00 15.00 1,264 -0.84(-5.30%)
Feb 04, 2020 15.58 15.84 15.58 15.84 1,100 -0.47(-2.88%)
Jan 31, 2020 16.31 16.31 16.31 0 -0.21(-1.27%)
Jan 24, 2020 16.52 16.52 16.52 0 -0.04(-0.24%)
Jan 23, 2020 16.56 16.56 16.56 16.56 165 +0.65(+4.09%)
Jan 13, 2020 15.91 15.91 15.91 0 -0.30(-1.85%)
Jan 09, 2020 16.21 16.21 16.21 0 +0.45(+2.86%)
Jan 06, 2020 15.76 15.76 15.76 0 +0.06(+0.38%)
Dec 30, 2019 15.70 15.70 15.70 0 -0.85(-5.14%)
Dec 26, 2019 16.55 16.55 16.55 0 +0.39(+2.41%)
Dec 23, 2019 16.16 16.16 16.16 0 -0.00(-0.00%)
Dec 20, 2019 16.16 16.16 15.91 16.16 2,000 -0.20(-1.25%)
Dec 16, 2019 16.36 16.36 16.36 0 -0.04(-0.21%)
Dec 11, 2019 16.40 16.40 16.40 0 +0.05(+0.31%)
Dec 09, 2019 16.35 16.35 16.35 0 +0.13(+0.80%)
Nov 26, 2019 16.22 16.22 16.22 0 +0.10(+0.62%)
Nov 21, 2019 16.12 16.12 16.12 0 -0.02(-0.12%)
Nov 20, 2019 16.40 16.40 16.14 16.14 136 +0.23(+1.45%)
Nov 19, 2019 15.95 15.95 15.91 15.91 300 -0.04(-0.25%)
Nov 18, 2019 15.95 15.95 15.95 15.95 23 -0.24(-1.48%)
Nov 11, 2019 16.19 16.19 16.19 0 +0.19(+1.19%)
Nov 08, 2019 16.00 16.00 16.00 16.00 600 -0.53(-3.21%)
Nov 06, 2019 16.53 16.53 16.53 0 -0.65(-3.78%)
Nov 05, 2019 17.18 17.18 17.18 17.18 53 +0.27(+1.60%)
Nov 04, 2019 16.91 17.20 16.91 16.91 519 -0.28(-1.63%)
Nov 01, 2019 17.19 17.19 17.19 17.19 100 +0.32(+1.90%)
Oct 30, 2019 16.87 16.87 16.87 0 +0.00(+0.00%)
Oct 29, 2019 17.04 17.04 16.87 16.87 298 +0.00(+0.00%)
Oct 28, 2019 17.04 17.04 16.87 16.87 19 +0.00(+0.00%)
Oct 25, 2019 16.87 16.87 16.87 16.87 1,000 -0.38(-2.20%)
Oct 24, 2019 17.25 17.25 17.25 17.25 800 +0.00(+0.00%)
Oct 18, 2019 17.25 17.25 17.25 0 -0.30(-1.70%)
Oct 17, 2019 17.55 17.55 17.55 300 -0.00(-0.01%)
Oct 16, 2019 17.55 17.55 17.55 17.55 10 -0.81(-4.41%)
Oct 08, 2019 18.36 18.36 18.36 0 +0.14(+0.77%)
Oct 07, 2019 18.52 18.52 18.22 18.22 200 +0.47(+2.68%)
Oct 01, 2019 17.75 17.75 17.75 0 +0.32(+1.87%)
Sep 27, 2019 17.42 17.42 17.42 0 -0.45(-2.52%)
Sep 26, 2019 17.87 17.87 17.87 17.87 100 -0.64(-3.46%)
Sep 24, 2019 18.51 18.51 18.51 0 +0.03(+0.16%)
Sep 20, 2019 18.48 18.48 18.48 0 +0.49(+2.72%)
Sep 19, 2019 17.99 17.99 17.99 17.99 20 -0.57(-3.07%)
Sep 16, 2019 18.56 18.56 18.56 0 +0.14(+0.76%)
Sep 13, 2019 18.42 18.42 18.42 18.42 100 -0.45(-2.38%)
Sep 11, 2019 18.87 18.87 18.87 0 -0.23(-1.20%)
Sep 09, 2019 19.10 19.10 19.10 0 +0.11(+0.58%)
Sep 06, 2019 18.99 18.99 18.99 18.99 100 -0.01(-0.05%)
Sep 03, 2019 19.00 19.00 19.00 0 -2.37(-11.09%)
Aug 30, 2019 21.57 21.57 21.10 21.37 400 +0.37(+1.76%)
Aug 29, 2019 21.22 22.62 21.00 21.00 1,901 -0.50(-2.33%)
Aug 28, 2019 21.08 21.50 21.08 21.50 679 +0.48(+2.28%)
Aug 27, 2019 20.82 21.02 20.82 21.02 517 +0.73(+3.60%)
Aug 26, 2019 20.29 20.29 20.29 20.29 86 +1.09(+5.68%)
Aug 14, 2019 19.20 19.20 19.20 0 -0.01(-0.05%)
Aug 13, 2019 19.21 19.21 19.21 19.21 10 -0.09(-0.47%)
Aug 09, 2019 19.30 19.30 19.30 0 +0.88(+4.75%)
Aug 08, 2019 18.98 18.98 18.27 18.43 703 -1.06(-5.46%)
Aug 07, 2019 18.98 19.49 18.98 19.49 400 +0.19(+0.98%)
Aug 06, 2019 19.30 19.30 19.30 19.30 280 +0.07(+0.36%)
Aug 05, 2019 19.23 19.23 19.23 19.23 100 -0.27(-1.38%)
Aug 02, 2019 19.50 19.50 19.50 19.50 200 +0.00(+0.00%)
Jul 31, 2019 19.50 19.50 19.50 0 +0.32(+1.67%)
Jul 30, 2019 19.18 19.18 19.18 19.18 37 +0.11(+0.58%)
Jul 22, 2019 19.07 19.07 19.07 0 -0.67(-3.39%)
Jul 19, 2019 19.74 19.74 19.74 19.74 100 -1.26(-6.00%)
Jul 16, 2019 21.00 21.00 21.00 0 +0.68(+3.35%)
Jul 12, 2019 20.32 20.32 20.32 0 +0.90(+4.63%)
Jul 10, 2019 19.42 19.42 19.42 0 +0.04(+0.21%)
Jul 01, 2019 19.38 19.38 19.38 0 -0.01(-0.05%)
Jun 28, 2019 19.39 19.39 19.39 19.39 100 +0.37(+1.95%)
Jun 27, 2019 19.18 19.22 19.02 19.02 645 -0.16(-0.83%)
Jun 24, 2019 19.18 19.18 19.18 0 -0.67(-3.38%)
Jun 20, 2019 19.85 19.85 19.85 0 -0.16(-0.80%)
Jun 17, 2019 20.01 20.01 20.01 0 -0.14(-0.72%)
Jun 12, 2019 20.16 20.16 20.16 0 +0.27(+1.33%)
Jun 11, 2019 19.89 19.89 19.89 19.89 10 -0.09(-0.45%)
Jun 10, 2019 20.01 20.01 19.98 19.98 129 -0.24(-1.19%)
Jun 07, 2019 19.98 20.22 19.98 20.22 100 +0.26(+1.28%)
May 30, 2019 19.96 19.96 19.96 0 +1.45(+7.86%)
May 23, 2019 18.51 18.51 18.51 0 -0.71(-3.69%)
May 22, 2019 19.22 19.22 19.22 19.22 1 +0.29(+1.53%)
May 21, 2019 19.32 19.32 18.93 18.93 635 -0.26(-1.35%)
May 20, 2019 19.19 19.19 19.19 19.19 105 +0.71(+3.87%)
May 13, 2019 18.48 18.48 18.48 0 -1.27(-6.46%)
May 10, 2019 16.45 19.75 16.45 19.75 20,600 +3.81(+23.90%)
May 08, 2019 15.94 15.94 15.94 0 +0.43(+2.77%)
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.