|
Live Quote:
On
|
|
|
|
|
Wednesday, May 21, 2025 9:09:04 AM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 1/7/2015
|
|
| Open |
5.50 |
| High |
5.90 |
| Low |
5.50 |
| Volume |
1,000 |
| Split-adjusted Price |
5.62 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2015
|
0.00 / 0.00%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.90
|
5.62
|
1,000
|
|
|
1/6/2015
|
0.00 / 0.00%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.90
|
5.62
|
100
|
|
|
1/5/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.62
|
0
|
|
|
12/31/2014
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.62
|
10
|
|
|
12/30/2014
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.52
|
0
|
|
|
12/29/2014
|
-0.20 / -3.33%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
5.52
|
100
|
|
|
12/26/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.71
|
0
|
|
|
12/25/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.71
|
0
|
|
|
12/24/2014
|
-0.20 / -3.23%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
5.71
|
820
|
|
|
12/23/2014
|
-0.20 / -3.13%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.90
|
1,000
|
|
|
12/22/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.10
|
0
|
|
|
12/19/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.10
|
0
|
|
|
12/18/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.10
|
0
|
|
|
12/17/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.10
|
0
|
|
|
12/16/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.10
|
0
|
|
|
12/15/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.10
|
0
|
|
|
12/12/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.00
|
6.40
|
6.40
|
6.10
|
15,000
|
|
|
12/11/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.10
|
0
|
|
|
12/10/2014
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.10
|
10
|
|
|
12/9/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.00
|
690
|
|
|
12/8/2014
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.00
|
2,140
|
|
|
12/5/2014
|
+0.40 / +6.67%
|
6.10
|
6.40
|
5.90
|
6.40
|
6.40
|
6.10
|
50,590
|
|
|
12/4/2014
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
5.71
|
3,340
|
|
|
12/3/2014
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
5.90
|
4,010
|
|
|
12/2/2014
|
+0.20 / +3.33%
|
5.80
|
6.20
|
5.70
|
6.20
|
6.20
|
5.90
|
6,010
|
|
|
12/1/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
5.80
|
6.00
|
6.00
|
5.71
|
290,410
|
|
|
11/28/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.71
|
10
|
|
|
11/27/2014
|
-0.30 / -4.76%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.71
|
29,890
|
|
|
11/26/2014
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
6.00
|
33,920
|
|
|
11/25/2014
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.30
|
6.00
|
7,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:04:59 AM
|
|
|
|
|
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.
|