D'Amico International Shipping Ord Shs (OP: DMCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 4.429 | 4.550 | 4.429 | 4.450 | 2,450 | -0.13(-2.83%) |
| Nov 20, 2024 | 4.580 | 4.580 | 4.580 | 4.580 | 2,550 | +0.04(+0.88%) |
| Nov 19, 2024 | 4.540 | 4.540 | 4.540 | 4.540 | 1,000 | -0.15(-3.20%) |
| Nov 18, 2024 | 4.690 | 4.690 | 4.690 | 4.690 | 2,000 | +0.01(+0.11%) |
| Nov 15, 2024 | 4.685 | 4.685 | 4.685 | 4.685 | 250 | -0.10(-1.99%) |
| Nov 14, 2024 | 4.769 | 4.780 | 4.769 | 4.780 | 3,600 | +0.11(+2.31%) |
| Nov 13, 2024 | 4.660 | 4.680 | 4.660 | 4.672 | 3,270 | -0.15(-3.06%) |
| Nov 11, 2024 | 4.820 | 0 | -0.04(-0.82%) | |||
| Nov 08, 2024 | 4.887 | 4.900 | 4.854 | 4.860 | 3,848 | -0.44(-8.30%) |
| Nov 07, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 700 | +0.18(+3.52%) |
| Nov 06, 2024 | 5.120 | 5.190 | 5.120 | 5.120 | 421 | -0.18(-3.49%) |
| Nov 05, 2024 | 5.300 | 5.305 | 5.300 | 5.305 | 2,169 | -0.12(-2.30%) |
| Nov 01, 2024 | 5.430 | 2,800 | -0.24(-4.23%) | |||
| Oct 28, 2024 | 5.670 | 0 | -0.04(-0.70%) | |||
| Oct 25, 2024 | 5.737 | 5.737 | 5.710 | 5.710 | 1,600 | +0.01(+0.18%) |
| Oct 24, 2024 | 5.700 | 5.700 | 5.700 | 5.700 | 10,000 | +0.00(+0.00%) |
| Oct 23, 2024 | 5.740 | 5.740 | 5.700 | 5.700 | 2,211 | -0.34(-5.63%) |
| Oct 18, 2024 | 6.040 | 0 | -0.10(-1.63%) | |||
| Oct 16, 2024 | 6.140 | 0 | -0.03(-0.49%) | |||
| Oct 15, 2024 | 6.090 | 6.170 | 6.090 | 6.170 | 21,830 | -0.25(-3.89%) |
| Oct 14, 2024 | 6.420 | 6.420 | 6.420 | 6.420 | 500 | -0.05(-0.77%) |
| Oct 11, 2024 | 6.520 | 6.520 | 6.470 | 6.470 | 16,311 | -0.13(-1.97%) |
| Oct 10, 2024 | 6.600 | 6.600 | 6.600 | 6.600 | 4,038 | +0.00(+0.00%) |
| Oct 09, 2024 | 6.660 | 6.720 | 6.600 | 6.600 | 4,942 | -0.18(-2.65%) |
| Oct 08, 2024 | 6.740 | 6.780 | 6.740 | 6.780 | 1,976 | +0.01(+0.15%) |
| Oct 07, 2024 | 6.770 | 6.770 | 6.770 | 6.770 | 3,200 | -0.11(-1.60%) |
| Oct 04, 2024 | 6.830 | 6.900 | 6.720 | 6.880 | 43,289 | +0.29(+4.40%) |
| Sep 27, 2024 | 6.590 | 0 | -0.17(-2.51%) | |||
| Sep 23, 2024 | 6.760 | 0 | +0.17(+2.58%) | |||
| Sep 16, 2024 | 6.590 | 0 | -0.04(-0.60%) | |||
| Sep 13, 2024 | 6.630 | 6.630 | 6.630 | 6.630 | 100 | +0.36(+5.74%) |
| Sep 06, 2024 | 6.270 | 0 | -0.26(-3.98%) | |||
| Sep 04, 2024 | 6.530 | 0 | -0.01(-0.15%) |
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.
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.