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 )

1.130 +0.030 (+2.73%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2024 1.100 1.140 1.100 1.130 25,906 +0.03(+2.73%)
Sep 26, 2024 1.070 1.110 1.060 1.100 40,276 +0.04(+3.77%)
Sep 25, 2024 1.040 1.075 1.040 1.060 23,231 +0.03(+2.91%)
Sep 24, 2024 1.080 1.080 1.000 1.030 88,722 -0.03(-2.83%)
Sep 23, 2024 1.110 1.110 1.050 1.060 28,965 -0.03(-2.75%)
Sep 20, 2024 1.100 1.109 1.080 1.090 9,885 +0.01(+0.93%)
Sep 19, 2024 1.150 1.150 1.080 1.080 29,266 +0.00(+0.00%)
Sep 18, 2024 1.140 1.160 1.060 1.080 102,939 -0.06(-5.26%)
Sep 17, 2024 1.120 1.150 1.120 1.140 30,842 +0.02(+1.79%)
Sep 16, 2024 1.160 1.160 1.120 1.120 16,030 -0.04(-3.44%)
Sep 13, 2024 1.180 1.185 1.100 1.160 41,467 -0.05(-4.14%)
Sep 12, 2024 1.220 1.230 1.175 1.210 16,996 -0.03(-2.41%)
Sep 11, 2024 1.210 1.240 1.180 1.240 16,774 +0.04(+3.33%)
Sep 10, 2024 1.160 1.200 1.140 1.200 30,782 +0.04(+3.66%)
Sep 09, 2024 1.180 1.180 1.130 1.158 16,836 +0.00(+0.23%)
Sep 06, 2024 1.130 1.173 1.120 1.155 13,821 +0.04(+4.04%)
Sep 05, 2024 1.252 1.260 1.110 1.110 32,696 -0.03(-2.56%)
Sep 04, 2024 1.190 1.281 1.100 1.139 47,069 -0.03(-2.62%)
Sep 03, 2024 1.150 1.190 1.150 1.170 25,819 -0.03(-2.50%)
Aug 30, 2024 1.170 1.250 1.170 1.200 14,850 -0.01(-0.59%)
Aug 29, 2024 1.220 1.259 1.160 1.207 28,014 +0.02(+1.35%)
Aug 28, 2024 1.220 1.310 1.190 1.191 24,431 -0.05(-3.95%)
Aug 27, 2024 1.210 1.290 1.210 1.240 24,796 -0.02(-1.59%)
Aug 26, 2024 1.183 1.360 1.183 1.260 31,928 +0.02(+1.61%)
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%)
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.