Closing price on 12/6/2024
|
|
Open |
4.20 |
High |
4.40 |
Low |
4.20 |
Volume |
1,700 |
Split-adjusted Price |
4.40 |
|
|
DTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/6/2024
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.24
|
4.40
|
1,700
|
|
12/5/2024
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
12/4/2024
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2,300
|
|
12/3/2024
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4,200
|
|
12/2/2024
|
-0.40 / -8.70%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
100
|
|
11/29/2024
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0
|
|
11/28/2024
|
0.00 / 0.00%
|
4.50
|
5.00
|
4.50
|
4.60
|
4.85
|
4.60
|
1,300
|
|
11/27/2024
|
+0.40 / +9.52%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.32
|
4.60
|
1,600
|
|
11/26/2024
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
11/25/2024
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
11/22/2024
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.23
|
4.20
|
300
|
|
11/21/2024
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.20
|
4.30
|
7,000
|
|
11/20/2024
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.16
|
4.20
|
11,500
|
|
11/19/2024
|
-0.20 / -4.65%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.15
|
4.10
|
400
|
|
11/18/2024
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4,900
|
|
11/15/2024
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2,200
|
|
11/14/2024
|
-0.30 / -6.38%
|
4.70
|
4.70
|
4.30
|
4.40
|
4.49
|
4.40
|
12,700
|
|
11/13/2024
|
+0.40 / +9.30%
|
4.20
|
4.70
|
4.20
|
4.70
|
4.30
|
4.70
|
53,900
|
|
11/12/2024
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
14,800
|
|
11/11/2024
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
100
|
|
11/8/2024
|
+0.10 / +2.38%
|
4.30
|
4.40
|
4.10
|
4.30
|
4.13
|
4.30
|
12,700
|
|
11/7/2024
|
-0.20 / -4.55%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.28
|
4.20
|
1,800
|
|
11/6/2024
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.30
|
4.40
|
21,200
|
|
11/5/2024
|
-0.10 / -2.27%
|
4.30
|
4.50
|
4.20
|
4.30
|
4.33
|
4.30
|
8,400
|
|
11/4/2024
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.38
|
4.40
|
400
|
|
11/1/2024
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.43
|
4.40
|
1,300
|
|
10/31/2024
|
-0.10 / -2.17%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
1,000
|
|
10/30/2024
|
-0.10 / -2.13%
|
4.60
|
4.60
|
4.40
|
4.60
|
4.55
|
4.60
|
9,400
|
|
10/29/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
10/28/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
|