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 (%)
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.