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 21, 2021 20.10 20.10 20.10 0 -0.46(-2.24%)
Apr 20, 2021 20.56 20.56 20.56 20.56 5 -0.35(-1.67%)
Apr 19, 2021 20.91 20.91 20.91 20.91 12 +0.41(+2.00%)
Apr 08, 2021 20.50 20.50 20.50 0 +0.52(+2.60%)
Apr 05, 2021 19.98 19.98 19.98 0 +0.95(+4.99%)
Apr 01, 2021 19.03 19.03 19.03 1,818 +0.00(+0.00%)
Mar 30, 2021 19.03 19.03 19.03 0 -0.95(-4.73%)
Mar 24, 2021 19.98 19.98 19.98 0 -1.16(-5.51%)
Mar 23, 2021 21.14 21.14 21.14 21.14 1 +2.51(+13.47%)
Mar 05, 2021 18.63 18.63 18.63 0 -1.40(-7.00%)
Mar 03, 2021 20.03 20.03 20.03 0 +0.15(+0.74%)
Feb 26, 2021 19.89 19.89 19.89 0 -1.04(-4.99%)
Feb 24, 2021 20.93 20.93 20.93 0 +0.18(+0.87%)
Feb 18, 2021 20.75 20.75 20.75 0 -0.05(-0.24%)
Feb 12, 2021 20.80 20.80 20.80 0 +1.20(+6.12%)
Feb 08, 2021 19.60 19.60 19.60 0 +0.10(+0.51%)
Feb 05, 2021 19.50 19.50 19.50 19.50 100 +0.37(+1.93%)
Feb 03, 2021 19.13 19.13 19.13 0 +0.16(+0.84%)
Jan 28, 2021 18.97 18.97 18.97 0 +0.57(+3.10%)
Jan 25, 2021 18.40 18.40 18.40 0 +0.25(+1.38%)
Jan 22, 2021 18.15 18.15 18.15 18.15 100 +0.04(+0.22%)
Jan 13, 2021 18.11 18.11 18.11 0 +0.07(+0.39%)
Jan 12, 2021 18.04 18.04 18.04 18.04 95 +0.54(+3.09%)
Jan 04, 2021 17.50 17.50 17.50 0 -0.11(-0.62%)
Dec 29, 2020 17.61 17.61 17.61 0 -0.21(-1.21%)
Dec 23, 2020 17.82 17.82 17.82 0 -0.18(-0.97%)
Dec 22, 2020 18.00 18.00 18.00 18.00 100 -0.34(-1.85%)
Dec 16, 2020 18.34 18.34 18.34 0 -0.89(-4.63%)
Dec 08, 2020 19.23 19.23 19.23 0 +0.68(+3.67%)
Dec 03, 2020 18.55 18.55 18.55 0 +0.50(+2.77%)
Nov 27, 2020 18.05 18.05 18.05 0 +1.06(+6.24%)
Nov 25, 2020 16.99 16.99 16.99 16.99 100 -0.77(-4.34%)
Nov 17, 2020 17.76 17.76 17.76 0 +0.07(+0.37%)
Nov 05, 2020 17.70 17.70 17.70 0 +0.04(+0.20%)
Nov 03, 2020 17.66 17.66 17.66 0 -0.09(-0.48%)
Oct 23, 2020 17.75 17.75 17.75 0 -0.61(-3.30%)
Oct 15, 2020 18.35 18.35 18.35 0 -0.15(-0.81%)
Oct 12, 2020 18.50 18.50 18.50 0 +0.23(+1.26%)
Oct 01, 2020 18.27 18.27 18.27 0 +1.11(+6.47%)
Sep 22, 2020 17.16 17.16 17.16 0 -0.48(-2.72%)
Sep 21, 2020 17.64 17.64 17.64 17.64 50 -0.03(-0.17%)
Sep 16, 2020 17.67 17.67 17.67 0 +0.79(+4.68%)
Sep 15, 2020 16.88 16.88 16.88 1,000 +0.00(+0.00%)
Sep 14, 2020 16.88 16.88 16.88 16.88 50 -0.14(-0.82%)
Sep 11, 2020 17.02 17.02 17.02 17.02 100 +1.55(+10.02%)
Aug 31, 2020 15.47 15.47 15.47 0 -0.70(-4.33%)
Aug 13, 2020 16.17 16.17 16.17 0 -0.53(-3.17%)
Aug 12, 2020 16.70 16.70 16.70 16.70 750 -0.30(-1.76%)
Aug 10, 2020 17.00 17.00 17.00 0 +0.20(+1.19%)
Aug 07, 2020 16.50 16.80 16.50 16.80 100 +1.30(+8.39%)
Aug 06, 2020 15.07 15.84 15.07 15.50 5,625 +2.46(+18.87%)
Aug 05, 2020 13.04 13.04 13.04 13.04 200 +1.29(+10.98%)
Aug 04, 2020 11.75 11.75 11.75 11.75 39 +0.03(+0.26%)
Jul 29, 2020 11.72 11.72 11.72 0 -0.21(-1.76%)
Jul 20, 2020 11.93 11.93 11.93 0 -0.92(-7.16%)
Jul 16, 2020 12.85 12.85 12.85 0 +0.42(+3.38%)
Jul 15, 2020 12.49 12.49 12.43 12.43 44 +0.18(+1.47%)
Jul 14, 2020 12.25 12.25 12.25 12.25 44 +0.15(+1.24%)
Jul 13, 2020 12.10 12.10 12.10 12.10 46 +0.23(+1.94%)
Jul 10, 2020 11.87 11.87 11.87 11.87 100 -0.03(-0.25%)
Jul 09, 2020 11.94 11.94 11.90 11.90 165 -0.10(-0.83%)
Jul 08, 2020 12.04 12.04 12.00 12.00 300 -0.63(-4.99%)
Jul 07, 2020 12.63 12.63 12.38 12.63 3,838 +1.02(+8.79%)
Jul 02, 2020 11.61 11.61 11.61 0 -0.20(-1.69%)
Jul 01, 2020 11.81 11.81 11.81 11.81 16 -1.28(-9.78%)
Jun 10, 2020 13.09 13.09 13.09 0 -1.87(-12.50%)
May 27, 2020 14.96 14.96 14.96 0 +1.96(+15.08%)
May 22, 2020 13.00 13.00 13.00 0 +0.63(+5.09%)
May 19, 2020 12.37 12.37 12.37 0 -0.83(-6.29%)
May 18, 2020 13.20 13.20 13.20 13.20 20 +0.46(+3.61%)
May 12, 2020 12.74 12.74 12.74 0 -0.43(-3.26%)
May 07, 2020 13.17 13.17 13.17 0 +1.05(+8.66%)
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.