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 (%)
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%)
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.