Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Davis Commodities Limited - Ordinary Shares (NQ: DTCK )

0.9920 -0.0730 (-6.85%)
Streaming Delayed Price Updated: 3:51 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.060 1.060 0.9920 0.9920 31,022 -0.07(-6.85%)
Dec 19, 2024 0.9800 1.110 0.9800 1.065 103,828 +0.09(+9.79%)
Dec 18, 2024 1.010 1.030 0.9500 0.9700 79,472 -0.08(-7.62%)
Dec 17, 2024 1.050 1.060 1.000 1.050 83,042 +0.05(+5.00%)
Dec 16, 2024 1.030 1.080 0.9500 1.000 47,746 -0.03(-2.91%)
Dec 13, 2024 1.070 1.070 1.010 1.030 75,708 +0.00(+0.00%)
Dec 12, 2024 1.150 1.150 1.010 1.030 211,137 -0.11(-9.65%)
Dec 11, 2024 1.130 1.240 1.000 1.140 595,079 +0.05(+4.59%)
Dec 10, 2024 1.100 1.360 0.8600 1.090 10,425,640 +0.17(+18.74%)
Dec 09, 2024 0.9100 0.9180 0.8900 0.9180 9,036 +0.00(+0.33%)
Dec 06, 2024 0.9425 0.9425 0.8800 0.9150 17,177 +0.00(+0.00%)
Dec 05, 2024 0.8901 0.9390 0.8900 0.9150 6,329 +0.02(+2.80%)
Dec 04, 2024 0.9400 0.9500 0.8901 0.8901 28,150 -0.05(-5.31%)
Dec 03, 2024 0.8921 0.9500 0.8921 0.9400 12,160 +0.01(+1.08%)
Dec 02, 2024 0.9000 0.9500 0.8911 0.9300 44,176 +0.01(+0.54%)
Nov 29, 2024 0.9040 0.9250 0.9040 0.9250 28,901 +0.02(+2.21%)
Nov 27, 2024 0.8900 0.9085 0.8503 0.9050 33,339 +0.02(+1.69%)
Nov 26, 2024 0.8900 0.8901 0.8900 0.8900 1,920 +0.01(+1.14%)
Nov 25, 2024 0.9000 0.9590 0.8505 0.8800 42,232 -0.05(-5.38%)
Nov 22, 2024 0.9100 0.9400 0.9100 0.9300 5,317 -0.04(-3.66%)
Nov 21, 2024 0.9130 0.9699 0.9000 0.9653 14,253 +0.04(+3.80%)
Nov 20, 2024 0.9200 0.9820 0.9066 0.9300 21,857 -0.01(-0.90%)
Nov 19, 2024 0.9900 0.9901 0.8700 0.9384 80,021 -0.04(-3.75%)
Nov 18, 2024 1.050 1.050 0.9600 0.9750 59,032 -0.03(-2.50%)
Nov 15, 2024 1.040 1.040 0.9200 1.000 69,660 -0.02(-1.96%)
Nov 14, 2024 1.040 1.040 1.020 1.020 16,030 -0.02(-1.88%)
Nov 13, 2024 1.050 1.055 1.030 1.040 49,266 -0.03(-2.85%)
Nov 12, 2024 1.080 1.100 1.060 1.070 31,331 -0.01(-0.93%)
Nov 11, 2024 1.110 1.133 1.050 1.080 55,773 -0.04(-3.57%)
Nov 08, 2024 1.140 1.156 1.091 1.120 30,614 -0.05(-4.23%)
Nov 07, 2024 1.135 1.200 1.100 1.169 133,329 +0.06(+5.36%)
Nov 06, 2024 1.100 1.150 1.100 1.110 21,177 +0.01(+0.91%)
Nov 05, 2024 1.090 1.110 1.090 1.100 15,767 +0.00(+0.15%)
Nov 04, 2024 1.130 1.130 1.081 1.098 16,082 -0.01(-1.05%)
Nov 01, 2024 1.110 1.120 1.100 1.110 10,380 +0.01(+0.91%)
Oct 31, 2024 1.090 1.120 1.090 1.100 17,690 +0.00(+0.00%)
Oct 30, 2024 1.140 1.140 1.080 1.100 28,726 -0.03(-2.65%)
Oct 29, 2024 1.100 1.140 1.100 1.130 9,520 +0.04(+3.67%)
Oct 28, 2024 1.090 1.110 1.070 1.090 23,101 -0.01(-0.91%)
Oct 25, 2024 1.110 1.120 1.090 1.100 22,556 -0.01(-1.01%)
Oct 24, 2024 1.110 1.120 1.101 1.111 1,775 +0.01(+0.47%)
Oct 23, 2024 1.100 1.150 1.090 1.106 22,944 +0.02(+1.47%)
Oct 22, 2024 1.080 1.100 1.060 1.090 29,975 +0.01(+0.93%)
Oct 21, 2024 1.080 1.110 1.080 1.080 18,160 +0.00(+0.00%)
Oct 18, 2024 1.120 1.140 1.080 1.080 87,648 -0.06(-5.26%)
Oct 17, 2024 1.160 1.160 1.130 1.140 22,786 +0.02(+1.79%)
Oct 16, 2024 1.120 1.150 1.120 1.120 12,084 +0.00(+0.00%)
Oct 15, 2024 1.140 1.160 1.100 1.120 40,708 -0.05(-4.27%)
Oct 14, 2024 1.140 1.170 1.130 1.170 14,277 -0.01(-0.85%)
Oct 11, 2024 1.160 1.190 1.150 1.180 23,480 -0.01(-0.84%)
Oct 10, 2024 1.150 1.190 1.130 1.190 32,898 +0.03(+2.59%)
Oct 09, 2024 1.110 1.200 1.080 1.160 90,326 +0.03(+2.65%)
Oct 08, 2024 1.050 1.171 1.050 1.130 84,038 +0.08(+7.62%)
Oct 07, 2024 1.060 1.070 1.050 1.050 11,095 -0.00(-0.01%)
Oct 04, 2024 1.050 1.090 1.050 1.050 27,290 -0.01(-0.93%)
Oct 03, 2024 1.050 1.100 1.050 1.060 14,355 -0.01(-0.93%)
Oct 02, 2024 1.047 1.089 1.047 1.070 25,918 +0.03(+2.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.