ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Davis Commodities Limited - Ordinary Shares (NQ: DTCK )

1.210 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.