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 )

0.9653 +0.0353 (+3.80%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 21, 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 (%)
Nov 21, 2024 0.9130 0.9699 0.9000 0.9653 14,253 +0.04(+3.80%)
Nov 20, 2024 0.9150 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 27,292 -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%)
Oct 01, 2024 1.050 1.070 1.000 1.040 62,826 -0.01(-0.95%)
Sep 30, 2024 1.090 1.101 1.050 1.050 42,197 -0.08(-7.08%)
Sep 27, 2024 1.100 1.140 1.100 1.130 25,906 +0.03(+2.73%)
Sep 26, 2024 1.070 1.110 1.060 1.100 40,276 +0.04(+3.77%)
Sep 25, 2024 1.040 1.075 1.040 1.060 23,231 +0.03(+2.91%)
Sep 24, 2024 1.080 1.080 1.000 1.030 88,722 -0.03(-2.83%)
Sep 23, 2024 1.110 1.110 1.050 1.060 28,965 -0.03(-2.75%)
Sep 20, 2024 1.100 1.109 1.080 1.090 9,885 +0.01(+0.93%)
Sep 19, 2024 1.150 1.150 1.080 1.080 29,266 +0.00(+0.00%)
Sep 18, 2024 1.140 1.160 1.060 1.080 102,939 -0.06(-5.26%)
Sep 17, 2024 1.120 1.150 1.120 1.140 30,842 +0.02(+1.79%)
Sep 16, 2024 1.160 1.160 1.120 1.120 16,030 -0.04(-3.44%)
Sep 13, 2024 1.180 1.185 1.100 1.160 41,467 -0.05(-4.14%)
Sep 12, 2024 1.220 1.230 1.175 1.210 16,996 -0.03(-2.41%)
Sep 11, 2024 1.210 1.240 1.180 1.240 16,774 +0.04(+3.33%)
Sep 10, 2024 1.160 1.200 1.140 1.200 30,782 +0.04(+3.66%)
Sep 09, 2024 1.180 1.180 1.130 1.158 16,836 +0.00(+0.23%)
Sep 06, 2024 1.130 1.173 1.120 1.155 13,821 +0.04(+4.04%)
Sep 05, 2024 1.252 1.260 1.110 1.110 32,696 -0.03(-2.56%)
Sep 04, 2024 1.190 1.281 1.100 1.139 47,069 -0.03(-2.62%)
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.