|
Closing price on 5/24/2022
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
7.60 |
| Volume |
8,200 |
| Split-adjusted Price |
7.60 |
|
|
DTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
-0.60 / -7.32%
|
8.20
|
8.30
|
7.60
|
7.60
|
8.12
|
7.60
|
8,200
|
|
|
5/23/2022
|
-0.80 / -8.89%
|
8.30
|
8.60
|
8.20
|
8.20
|
8.41
|
8.20
|
8,200
|
|
|
5/20/2022
|
-1.00 / -10.00%
|
10.10
|
10.10
|
9.00
|
9.00
|
9.13
|
9.00
|
18,100
|
|
|
5/19/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
400
|
|
|
5/18/2022
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.01
|
10.00
|
4,600
|
|
|
5/17/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.90
|
10.30
|
10.17
|
10.30
|
11,300
|
|
|
5/16/2022
|
0.00 / 0.00%
|
9.60
|
10.30
|
9.60
|
10.30
|
9.63
|
10.30
|
2,100
|
|
|
5/13/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
5/12/2022
|
-0.10 / -0.96%
|
10.20
|
10.30
|
9.70
|
10.30
|
10.05
|
10.30
|
6,900
|
|
|
5/11/2022
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.11
|
10.40
|
2,300
|
|
|
5/10/2022
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.37
|
10.40
|
2,000
|
|
|
5/9/2022
|
-0.50 / -4.59%
|
10.10
|
10.40
|
9.90
|
10.40
|
9.98
|
10.40
|
8,400
|
|
|
5/6/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
5/5/2022
|
+0.50 / +4.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.85
|
10.90
|
2,900
|
|
|
5/4/2022
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
10.40
|
4,200
|
|
|
4/29/2022
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.18
|
10.40
|
2,200
|
|
|
4/28/2022
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.32
|
10.40
|
4,800
|
|
|
4/27/2022
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.41
|
10.50
|
800
|
|
|
4/26/2022
|
-0.30 / -2.80%
|
10.00
|
10.40
|
9.70
|
10.40
|
10.00
|
10.40
|
11,900
|
|
|
4/25/2022
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
1,400
|
|
|
4/22/2022
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.82
|
10.80
|
3,800
|
|
|
4/21/2022
|
-0.20 / -1.83%
|
10.30
|
10.70
|
10.20
|
10.70
|
10.33
|
10.70
|
9,300
|
|
|
4/20/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
4/19/2022
|
-0.50 / -4.27%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.29
|
10.90
|
2,200
|
|
|
4/18/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.39
|
0
|
|
|
4/15/2022
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.60
|
11.39
|
4,600
|
|
|
4/14/2022
|
+0.10 / +0.87%
|
11.30
|
11.70
|
11.10
|
11.60
|
11.34
|
11.29
|
15,700
|
|
|
4/13/2022
|
-0.10 / -0.86%
|
11.20
|
11.50
|
10.90
|
11.50
|
11.19
|
11.19
|
3,800
|
|
|
4/12/2022
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.46
|
11.29
|
4,800
|
|
|
4/8/2022
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.19
|
1,900
|
|
|