Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Davis Commodities Limited - Ordinary Shares (NQ: DTCK )

1.240 +0.040 (+3.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.200 1.299 1.166 1.240 29,739 +0.04(+3.33%)
Aug 22, 2024 1.290 1.320 1.200 1.200 88,323 -0.08(-6.25%)
Aug 21, 2024 1.210 1.280 1.210 1.280 13,161 +0.07(+5.79%)
Aug 20, 2024 1.170 1.338 1.150 1.210 48,139 +0.00(+0.00%)
Aug 19, 2024 1.260 1.390 1.210 1.210 116,114 -0.08(-6.20%)
Aug 16, 2024 1.330 1.350 1.220 1.290 167,270 -0.04(-3.01%)
Aug 15, 2024 1.300 1.379 1.110 1.330 234,711 +0.03(+2.31%)
Aug 14, 2024 1.400 1.420 1.280 1.300 188,510 -0.09(-6.47%)
Aug 13, 2024 1.260 1.400 1.230 1.390 271,403 +0.05(+3.73%)
Aug 12, 2024 1.100 1.370 1.040 1.340 595,777 +0.30(+28.85%)
Aug 09, 2024 1.050 1.120 1.030 1.040 100,919 -0.06(-5.45%)
Aug 08, 2024 1.050 1.100 1.030 1.100 53,595 +0.06(+5.66%)
Aug 07, 2024 1.060 1.090 1.010 1.041 69,438 -0.01(-1.32%)
Aug 06, 2024 1.110 1.120 1.020 1.055 66,959 -0.04(-3.21%)
Aug 05, 2024 1.030 1.110 1.030 1.090 69,013 -0.06(-5.22%)
Aug 02, 2024 1.179 1.190 1.110 1.150 39,957 +0.04(+3.60%)
Aug 01, 2024 1.210 1.220 1.090 1.110 69,080 -0.07(-5.93%)
Jul 31, 2024 1.300 1.310 1.151 1.180 99,541 -0.07(-5.60%)
Jul 30, 2024 1.220 1.290 1.150 1.250 180,358 +0.12(+10.61%)
Jul 29, 2024 1.080 1.210 1.077 1.130 174,345 +0.07(+6.61%)
Jul 26, 2024 1.110 1.130 1.050 1.060 73,496 -0.04(-3.64%)
Jul 25, 2024 1.150 1.150 1.100 1.100 114,174 -0.04(-3.51%)
Jul 24, 2024 1.130 1.170 1.090 1.140 81,107 +0.00(+0.00%)
Jul 23, 2024 1.170 1.170 1.070 1.140 84,206 +0.00(+0.00%)
Jul 22, 2024 1.120 1.180 1.120 1.140 77,505 -0.01(-0.79%)
Jul 19, 2024 1.160 1.180 1.050 1.149 67,983 -0.04(-3.44%)
Jul 18, 2024 1.210 1.225 1.160 1.190 65,435 -0.01(-0.83%)
Jul 17, 2024 1.140 1.290 1.140 1.200 32,035 +0.06(+5.26%)
Jul 16, 2024 1.200 1.250 1.120 1.140 161,990 -0.05(-4.20%)
Jul 15, 2024 1.200 1.245 1.120 1.190 95,886 -0.01(-0.83%)
Jul 12, 2024 1.380 1.380 1.180 1.200 459,760 -0.12(-9.09%)
Jul 11, 2024 1.230 1.384 1.210 1.320 363,034 +0.05(+3.94%)
Jul 10, 2024 1.230 1.300 1.160 1.270 184,819 -0.02(-1.55%)
Jul 09, 2024 1.180 1.300 1.010 1.290 403,105 +0.03(+2.38%)
Jul 08, 2024 1.150 1.300 0.8495 1.260 649,351 +0.06(+5.00%)
Jul 05, 2024 1.160 1.200 1.120 1.200 18,915 +0.06(+5.26%)
Jul 03, 2024 1.170 1.220 1.120 1.140 37,296 -0.05(-4.20%)
Jul 02, 2024 1.230 1.300 1.130 1.190 225,908 -0.01(-0.83%)
Jul 01, 2024 1.110 1.250 1.110 1.200 129,629 +0.04(+3.45%)
Jun 28, 2024 1.120 1.160 1.090 1.160 12,191 +0.04(+3.57%)
Jun 27, 2024 1.150 1.160 1.070 1.120 29,665 +0.01(+1.07%)
Jun 26, 2024 1.130 1.140 1.075 1.108 13,429 -0.02(-1.40%)
Jun 25, 2024 1.040 1.140 1.030 1.124 71,158 +0.08(+8.06%)
Jun 24, 2024 1.110 1.110 1.040 1.040 22,141 -0.04(-4.15%)
Jun 21, 2024 1.110 1.110 1.085 1.085 4,268 -0.02(-1.81%)
Jun 20, 2024 1.110 1.160 1.090 1.105 23,448 -0.03(-3.07%)
Jun 18, 2024 1.120 1.170 1.090 1.140 32,132 +0.01(+1.33%)
Jun 17, 2024 1.103 1.190 1.070 1.125 35,282 +0.03(+2.74%)
Jun 14, 2024 1.110 1.120 1.080 1.095 22,800 -0.01(-0.45%)
Jun 13, 2024 1.100 1.140 1.073 1.100 56,515 -0.02(-1.79%)
Jun 12, 2024 1.090 1.200 1.092 1.120 73,216 +0.03(+2.74%)
Jun 11, 2024 1.120 1.180 1.070 1.090 30,229 -0.04(-3.53%)
Jun 10, 2024 1.190 1.206 1.130 1.130 23,690 -0.04(-3.42%)
Jun 07, 2024 1.210 1.210 1.150 1.170 47,289 -0.01(-0.85%)
Jun 06, 2024 1.150 1.230 1.140 1.180 85,830 +0.04(+3.69%)
Jun 05, 2024 1.130 1.240 1.100 1.138 92,222 -0.01(-1.04%)
Jun 04, 2024 1.200 1.200 1.070 1.150 37,590 +0.08(+7.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.