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 )

1.311 -0.109 (-7.70%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 9, 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 (%)
May 08, 2024 1.200 1.730 1.190 1.420 3,697,346 +0.20(+16.39%)
May 07, 2024 1.270 1.270 1.190 1.220 123,072 +0.00(+0.00%)
May 06, 2024 1.230 1.290 1.150 1.220 303,701 +0.03(+2.87%)
May 03, 2024 1.150 1.430 1.150 1.186 3,434,753 +0.14(+12.95%)
May 02, 2024 1.090 1.140 1.040 1.050 28,053 -0.02(-1.87%)
May 01, 2024 1.000 1.100 0.9800 1.070 76,983 +0.06(+5.94%)
Apr 30, 2024 1.050 1.050 0.9501 1.010 38,764 -0.02(-1.94%)
Apr 29, 2024 1.070 1.070 1.000 1.030 44,547 -0.01(-0.96%)
Apr 26, 2024 1.060 1.070 1.000 1.040 17,425 +0.01(+0.48%)
Apr 25, 2024 1.010 1.060 1.010 1.035 18,948 +0.00(+0.49%)
Apr 24, 2024 1.050 1.050 1.010 1.030 13,898 +0.01(+0.98%)
Apr 23, 2024 1.040 1.070 1.000 1.020 43,201 -0.06(-5.56%)
Apr 22, 2024 1.050 1.080 1.020 1.080 4,572 +0.00(+0.00%)
Apr 19, 2024 1.000 1.104 1.000 1.080 17,774 +0.01(+0.93%)
Apr 18, 2024 1.020 1.100 0.9900 1.070 26,647 +0.05(+4.90%)
Apr 17, 2024 1.030 1.125 0.9600 1.020 68,397 -0.01(-0.97%)
Apr 16, 2024 1.260 1.320 0.9900 1.030 314,914 -0.24(-18.90%)
Apr 15, 2024 1.240 1.350 1.180 1.270 350,583 -0.03(-2.31%)
Apr 12, 2024 1.050 1.500 1.000 1.300 2,009,063 +0.24(+22.92%)
Apr 11, 2024 1.060 1.080 1.030 1.058 6,672 -0.04(-3.84%)
Apr 10, 2024 1.050 1.100 1.040 1.100 12,706 +0.03(+2.79%)
Apr 09, 2024 1.060 1.083 1.060 1.070 5,641 -0.03(-2.73%)
Apr 08, 2024 1.030 1.100 1.030 1.100 8,294 +0.04(+3.77%)
Apr 05, 2024 1.070 1.107 1.060 1.060 23,149 +0.00(+0.00%)
Apr 04, 2024 1.020 1.100 1.010 1.060 13,593 +0.05(+4.95%)
Apr 03, 2024 1.050 1.060 1.010 1.010 17,544 -0.03(-2.93%)
Apr 02, 2024 1.100 1.100 1.020 1.040 9,721 +0.02(+2.01%)
Apr 01, 2024 1.080 1.080 1.020 1.020 5,185 -0.02(-1.92%)
Mar 28, 2024 1.050 1.097 1.010 1.040 17,801 +0.00(+0.00%)
Mar 27, 2024 1.040 1.080 1.030 1.040 9,731 -0.01(-0.95%)
Mar 26, 2024 1.040 1.080 1.020 1.050 10,748 -0.03(-2.77%)
Mar 25, 2024 1.090 1.100 1.031 1.080 4,138 -0.01(-0.93%)
Mar 22, 2024 1.090 1.090 1.000 1.090 18,620 +0.04(+3.81%)
Mar 21, 2024 1.200 1.200 0.9800 1.050 93,482 -0.06(-5.41%)
Mar 20, 2024 1.080 1.160 1.070 1.110 31,749 -0.01(-0.89%)
Mar 19, 2024 1.100 1.170 1.080 1.120 29,668 +0.02(+1.82%)
Mar 18, 2024 1.100 1.180 1.060 1.100 66,706 -0.07(-5.98%)
Mar 15, 2024 1.110 1.230 1.108 1.170 55,525 +0.05(+4.46%)
Mar 14, 2024 1.155 1.168 1.071 1.120 28,352 -0.05(-4.28%)
Mar 13, 2024 1.120 1.230 1.110 1.170 75,761 +0.01(+0.87%)
Mar 12, 2024 1.320 1.335 1.100 1.160 128,678 -0.16(-12.12%)
Mar 11, 2024 1.240 1.480 1.200 1.320 297,149 +0.07(+5.61%)
Mar 08, 2024 1.060 1.250 1.050 1.250 133,757 +0.21(+20.18%)
Mar 07, 2024 1.130 1.130 1.017 1.040 87,492 -0.07(-6.31%)
Mar 06, 2024 1.050 1.135 1.050 1.110 116,374 +0.06(+5.71%)
Mar 05, 2024 1.040 1.050 1.020 1.050 15,117 +0.05(+5.03%)
Mar 04, 2024 1.000 1.050 0.9695 0.9997 59,336 +0.05(+5.19%)
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.