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 20, 2022 15.29 0 +0.40(+2.72%)
Apr 19, 2022 14.88 14.88 14.88 14.88 100 -0.65(-4.19%)
Mar 22, 2022 15.53 0 +0.00(+0.00%)
Mar 21, 2022 15.43 15.53 15.43 15.53 12,000 +0.27(+1.77%)
Mar 18, 2022 15.30 15.30 15.26 15.26 217 -0.33(-2.12%)
Mar 15, 2022 15.59 0 +0.49(+3.25%)
Mar 11, 2022 15.10 0 +0.50(+3.42%)
Mar 08, 2022 14.60 0 +0.20(+1.39%)
Feb 09, 2022 14.40 0 -1.05(-6.83%)
Feb 04, 2022 15.46 0 +0.15(+1.01%)
Feb 01, 2022 15.30 0 -0.23(-1.48%)
Jan 27, 2022 15.53 0 +0.09(+0.58%)
Jan 21, 2022 15.44 0 +0.19(+1.25%)
Jan 14, 2022 15.25 2,300 -0.02(-0.13%)
Jan 13, 2022 15.27 15.27 15.27 15.27 100 +0.42(+2.83%)
Jan 07, 2022 14.85 0 -0.92(-5.83%)
Jan 03, 2022 15.77 15.77 15.77 0 +0.82(+5.48%)
Dec 31, 2021 15.84 15.84 14.95 14.95 109 -0.48(-3.11%)
Dec 22, 2021 15.43 15.43 15.43 0 +0.64(+4.36%)
Dec 15, 2021 14.79 14.79 14.79 0 -0.14(-0.97%)
Dec 13, 2021 14.93 14.93 14.93 0 -0.42(-2.74%)
Dec 06, 2021 15.35 15.35 15.35 0 +0.37(+2.47%)
Dec 01, 2021 14.98 14.98 14.98 0 -0.47(-3.04%)
Nov 26, 2021 15.45 15.45 15.45 0 +0.15(+0.98%)
Nov 23, 2021 15.30 15.30 15.30 0 -0.04(-0.23%)
Nov 22, 2021 15.90 15.90 15.34 15.34 522 -0.81(-5.05%)
Nov 19, 2021 16.15 16.15 16.15 16.15 189 +0.15(+0.94%)
Nov 17, 2021 16.00 16.00 16.00 0 -0.90(-5.32%)
Nov 12, 2021 16.90 16.90 16.90 0 +0.91(+5.69%)
Nov 11, 2021 15.98 15.99 15.98 15.99 191 -2.52(-13.61%)
Nov 09, 2021 18.34 18.51 18.31 18.51 250 -0.75(-3.89%)
Nov 08, 2021 19.27 20.03 19.26 19.26 395 +0.32(+1.69%)
Oct 29, 2021 18.94 18.94 18.94 0 +0.36(+1.94%)
Oct 18, 2021 18.58 18.58 18.58 0 -0.75(-3.88%)
Oct 11, 2021 19.33 19.33 19.33 0 +0.04(+0.21%)
Oct 08, 2021 19.29 19.29 19.29 19.29 100 +1.26(+6.99%)
Sep 22, 2021 18.03 18.03 18.03 0 -1.60(-8.15%)
Sep 15, 2021 19.63 19.63 19.63 0 -0.12(-0.58%)
Sep 13, 2021 19.75 19.75 19.75 0 +0.32(+1.66%)
Sep 10, 2021 19.42 19.42 19.42 19.42 100 +2.07(+11.95%)
Aug 31, 2021 17.35 17.35 17.35 0 -0.43(-2.45%)
Aug 30, 2021 17.79 17.79 17.79 17.79 500 +0.59(+3.46%)
Aug 26, 2021 17.19 17.19 17.19 0 -0.77(-4.29%)
Aug 23, 2021 17.96 17.96 17.96 0 +0.46(+2.63%)
Aug 20, 2021 17.50 17.50 17.50 17.50 280 -1.07(-5.76%)
Aug 16, 2021 18.57 18.57 18.57 0 +0.18(+0.98%)
Aug 13, 2021 18.39 18.39 18.39 18.39 100 +0.04(+0.22%)
Aug 10, 2021 18.35 18.35 18.35 0 -0.10(-0.54%)
Aug 09, 2021 18.45 18.45 18.45 18.45 137 +0.24(+1.32%)
Aug 06, 2021 18.21 18.21 18.21 18.21 100 -0.90(-4.71%)
Jul 26, 2021 19.11 19.11 19.11 0 -0.41(-2.10%)
Jul 21, 2021 19.52 19.52 19.52 0 -0.62(-3.05%)
Jul 14, 2021 20.14 20.14 20.14 0 -0.79(-3.75%)
Jul 13, 2021 20.30 20.92 20.30 20.92 275 +1.40(+7.17%)
Jul 08, 2021 19.52 19.52 19.52 0 -1.74(-8.18%)
Jul 02, 2021 21.26 21.26 21.26 0 +0.04(+0.19%)
Jun 30, 2021 21.22 21.22 21.22 0 +2.82(+15.33%)
May 13, 2021 18.40 18.40 18.40 0 -2.56(-12.21%)
May 07, 2021 20.96 20.96 20.96 0 +0.75(+3.71%)
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.