Stockscreener 앱 받기
0.9653
3.80%
0.0353
시간 외 거래:
.97
0.0047
+0.49%
Davis Commodities Limited 주식 (DTCK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.9699 | $0.90 | $0.0699 | 14,187.0 | +3.80% |
| 2024-11-20 | $0.982 | $0.9066 | $0.0754 | 21,497.0 | -0.90% |
| 2024-11-19 | $0.9901 | $0.87 | $0.1201 | 80,020.0 | -3.75% |
| 2024-11-18 | $1.05 | $0.96 | $0.09 | 59,032.0 | -2.50% |
| 2024-11-15 | $1.04 | $0.92 | $0.12 | 69,658.0 | -1.96% |
| 2024-11-14 | $1.04 | $1.02 | $0.02 | 16,030.0 | -1.88% |
| 2024-11-13 | $1.05 | $1.03 | $0.025 | 49,134.0 | -2.85% |
| 2024-11-12 | $1.10 | $1.06 | $0.04 | 31,331.0 | -0.93% |
| 2024-11-11 | $1.13 | $1.05 | $0.083 | 55,773.0 | -3.57% |
| 2024-11-08 | $1.16 | $1.09 | $0.0653 | 30,613.0 | -4.23% |
| 2024-11-07 | $1.20 | $1.10 | $0.10 | 133,329.0 | +5.36% |
| 2024-11-06 | $1.15 | $1.10 | $0.05 | 21,177.0 | +0.91% |
| 2024-11-05 | $1.11 | $1.09 | $0.02 | 15,767.0 | +0.15% |
| 2024-11-04 | $1.13 | $1.08 | $0.0487 | 16,082.0 | -1.05% |
| 2024-11-01 | $1.12 | $1.10 | $0.02 | 10,380.0 | +0.91% |
| 2024-10-31 | $1.12 | $1.09 | $0.03 | 16,235.0 | +0.00% |
| 2024-10-30 | $1.14 | $1.08 | $0.06 | 28,690.0 | -2.65% |
| 2024-10-29 | $1.14 | $1.10 | $0.04 | 9,500.0 | +3.67% |
| 2024-10-28 | $1.11 | $1.07 | $0.04 | 23,101.0 | -0.91% |
| 2024-10-25 | $1.12 | $1.09 | $0.03 | 21,256.0 | -1.01% |
| 2024-10-24 | $1.12 | $1.10 | $0.0191 | 1,775.0 | +0.47% |
| 2024-10-23 | $1.15 | $1.09 | $0.06 | 22,344.0 | +1.47% |
| 2024-10-22 | $1.10 | $1.06 | $0.04 | 29,972.0 | +0.93% |
Davis Commodities Limited 주식 (DTCK) 연도별 가격 이력
이 심층 분석에서는 Davis Commodities Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DTCK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Davis Commodities Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Davis Commodities Limited 주식 (DTCK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.20 | $0.87 | $0.33 | 624,010.0 | -12.25% |
| 2024-10 | $1.20 | $1.00 | $0.20 | 717,812.0 | +4.76% |
| 2024-09 | $1.28 | $1.00 | $0.2814 | 669,964.0 | -12.50% |
| 2024-08 | $1.42 | $1.01 | $0.4099 | 2,316,434.0 | +1.69% |
| 2024-07 | $1.38 | $0.8495 | $0.5344 | 3,774,957.0 | +1.72% |
| 2024-06 | $1.24 | $1.03 | $0.21 | 771,011.0 | +0.09% |
| 2024-05 | $1.73 | $0.98 | $0.75 | 9,858,685.0 | +14.75% |
| 2024-04 | $1.50 | $0.9501 | $0.5499 | 3,013,578.0 | -2.88% |
| 2024-03 | $1.48 | $0.95 | $0.53 | 1,284,810.0 | +9.47% |
| 2024-02 | $1.75 | $0.8001 | $0.9499 | 5,360,541.0 | -5.00% |
| 2024-01 | $1.09 | $0.756 | $0.334 | 1,896,812.0 | -3.85% |
Davis Commodities Limited 주식 (DTCK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.32 | $0.8655 | $0.4541 | 3,071,924.0 | -11.86% |
| 2023-11 | $8.75 | $0.9631 | $7.78 | 20,892,662.0 | -67.72% |
| 2023-10 | $3.77 | $2.59 | $1.18 | 2,244,278.0 | +25.17% |
| 2023-09 | $9.00 | $2.60 | $6.40 | 27,746,236.0 | +0.00% |
1.56%
0.56%
자본화:
|
볼륨(24시간):