Live Quote:
On
|
|
|
Thursday, July 17, 2025 2:28:12 PM - Markets open
|
|
|
|
|
|
|
|
Closing price on 9/28/2016
|
|
Open |
8.00 |
High |
8.90 |
Low |
8.00 |
Volume |
3,800 |
Split-adjusted Price |
3.67 |
|
|
DC4 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/28/2016
|
0.00 / 0.00%
|
8.00
|
8.90
|
8.00
|
8.00
|
8.00
|
3.67
|
3,800
|
|
9/27/2016
|
0.00 / 0.00%
|
8.00
|
8.90
|
8.00
|
8.00
|
8.23
|
3.67
|
4,390
|
|
9/26/2016
|
-0.10 / -1.23%
|
8.10
|
9.00
|
8.00
|
8.00
|
8.09
|
3.67
|
6,696
|
|
9/23/2016
|
0.00 / 0.00%
|
8.10
|
9.00
|
8.10
|
8.10
|
8.10
|
3.71
|
4,000
|
|
9/22/2016
|
0.00 / 0.00%
|
8.10
|
9.00
|
8.10
|
8.10
|
8.10
|
3.71
|
804
|
|
9/21/2016
|
0.00 / 0.00%
|
8.10
|
9.00
|
8.10
|
8.10
|
8.10
|
3.71
|
0
|
|
9/20/2016
|
+0.50 / +6.58%
|
8.10
|
9.00
|
8.10
|
8.10
|
8.10
|
3.71
|
200
|
|
9/19/2016
|
0.00 / 0.00%
|
7.60
|
8.40
|
7.60
|
7.60
|
7.60
|
3.48
|
0
|
|
9/16/2016
|
-0.80 / -9.52%
|
7.70
|
8.60
|
7.60
|
7.60
|
7.66
|
3.48
|
3,700
|
|
9/15/2016
|
0.00 / 0.00%
|
8.40
|
9.30
|
8.40
|
8.40
|
8.40
|
3.85
|
0
|
|
9/14/2016
|
+0.10 / +1.20%
|
8.40
|
9.30
|
8.40
|
8.40
|
8.40
|
3.85
|
200
|
|
9/13/2016
|
0.00 / 0.00%
|
8.30
|
9.20
|
8.30
|
8.30
|
8.30
|
3.80
|
0
|
|
9/12/2016
|
0.00 / 0.00%
|
8.30
|
9.20
|
8.30
|
8.30
|
8.30
|
3.80
|
0
|
|
9/9/2016
|
0.00 / 0.00%
|
8.30
|
9.20
|
8.30
|
8.30
|
8.30
|
3.80
|
0
|
|
9/8/2016
|
0.00 / 0.00%
|
8.30
|
9.20
|
8.30
|
8.30
|
8.30
|
3.80
|
0
|
|
9/7/2016
|
0.00 / 0.00%
|
8.30
|
9.20
|
8.30
|
8.30
|
8.30
|
3.80
|
0
|
|
9/6/2016
|
0.00 / 0.00%
|
8.30
|
9.20
|
8.30
|
8.30
|
8.30
|
3.80
|
0
|
|
9/5/2016
|
0.00 / 0.00%
|
8.30
|
9.20
|
8.30
|
8.30
|
8.30
|
3.80
|
0
|
|
9/1/2016
|
0.00 / 0.00%
|
8.30
|
9.20
|
8.30
|
8.30
|
8.30
|
3.80
|
0
|
|
8/31/2016
|
0.00 / 0.00%
|
8.30
|
9.20
|
8.30
|
8.30
|
8.30
|
3.80
|
0
|
|
8/30/2016
|
0.00 / 0.00%
|
8.30
|
9.20
|
8.30
|
8.30
|
8.30
|
3.80
|
0
|
|
8/29/2016
|
+0.40 / +5.06%
|
7.90
|
9.20
|
7.90
|
8.30
|
7.90
|
3.80
|
600
|
|
8/26/2016
|
+0.20 / +2.60%
|
7.90
|
9.30
|
7.90
|
7.90
|
8.04
|
3.62
|
19,200
|
|
8/25/2016
|
+0.20 / +2.67%
|
7.70
|
8.60
|
7.70
|
7.70
|
7.70
|
3.53
|
200
|
|
8/24/2016
|
-0.50 / -6.25%
|
7.50
|
8.30
|
7.50
|
7.50
|
7.50
|
3.44
|
100
|
|
8/23/2016
|
0.00 / 0.00%
|
8.00
|
8.90
|
8.00
|
8.00
|
8.00
|
3.67
|
22,015
|
|
8/22/2016
|
+0.60 / +8.11%
|
8.00
|
9.00
|
8.00
|
8.00
|
8.03
|
3.67
|
41,600
|
|
8/19/2016
|
0.00 / 0.00%
|
7.40
|
8.20
|
7.40
|
7.40
|
7.40
|
3.39
|
0
|
|
8/18/2016
|
0.00 / 0.00%
|
7.40
|
8.20
|
7.40
|
7.40
|
7.40
|
3.39
|
0
|
|
8/17/2016
|
-0.20 / -2.63%
|
7.40
|
8.30
|
7.40
|
7.40
|
7.41
|
3.39
|
1,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:00 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|