Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dentalcorp Holdings Ltd (TSX: DNTL )

6.520 +0.070 (+1.09%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 6.360 6.400 6.200 6.270 371,398 -0.17(-2.64%)
Apr 29, 2024 6.530 6.540 6.350 6.440 169,739 -0.10(-1.53%)
Apr 26, 2024 6.400 6.560 6.400 6.540 175,527 +0.17(+2.67%)
Apr 25, 2024 6.320 6.410 6.270 6.370 98,382 -0.02(-0.31%)
Apr 24, 2024 6.590 6.600 6.360 6.390 223,880 -0.24(-3.62%)
Apr 23, 2024 6.470 6.670 6.470 6.630 105,640 +0.07(+1.07%)
Apr 22, 2024 6.560 6.660 6.470 6.560 61,813 +0.00(+0.00%)
Apr 19, 2024 6.350 6.580 6.350 6.560 141,715 +0.19(+2.98%)
Apr 18, 2024 6.350 6.420 6.230 6.370 350,120 +0.03(+0.47%)
Apr 17, 2024 6.460 6.500 6.340 6.340 404,119 -0.16(-2.46%)
Apr 16, 2024 6.440 6.610 6.440 6.500 98,672 -0.01(-0.15%)
Apr 15, 2024 6.880 6.880 6.440 6.510 197,778 -0.02(-0.31%)
Apr 12, 2024 6.660 6.700 6.500 6.530 125,568 -0.16(-2.39%)
Apr 11, 2024 6.650 6.820 6.640 6.690 105,626 -0.03(-0.45%)
Apr 10, 2024 6.860 6.860 6.670 6.720 164,291 -0.13(-1.90%)
Apr 09, 2024 6.850 7.000 6.830 6.850 110,409 -0.06(-0.87%)
Apr 08, 2024 6.910 7.000 6.860 6.910 94,527 -0.04(-0.58%)
Apr 05, 2024 6.780 6.970 6.710 6.950 185,683 +0.18(+2.66%)
Apr 04, 2024 6.790 6.980 6.720 6.770 196,514 +0.05(+0.74%)
Apr 03, 2024 6.650 6.720 6.550 6.720 82,282 +0.07(+1.05%)
Apr 02, 2024 6.680 6.770 6.650 6.650 112,214 -0.10(-1.48%)
Apr 01, 2024 6.690 6.780 6.600 6.750 72,119 +0.07(+1.05%)
Mar 28, 2024 6.680 0 -0.08(-1.18%)
Mar 27, 2024 6.780 6.960 6.620 6.760 299,238 -0.09(-1.31%)
Mar 26, 2024 6.640 7.040 6.520 6.850 242,602 +0.28(+4.26%)
Mar 25, 2024 6.670 6.690 6.400 6.570 344,169 -0.02(-0.30%)
Mar 22, 2024 6.150 6.810 5.920 6.590 572,147 -0.20(-2.95%)
Mar 21, 2024 6.980 6.980 6.740 6.790 62,116 -0.09(-1.31%)
Mar 20, 2024 6.810 6.950 6.810 6.880 156,510 +0.08(+1.18%)
Mar 19, 2024 6.550 6.830 6.520 6.800 164,135 +0.20(+3.03%)
Mar 18, 2024 6.490 6.620 6.460 6.600 142,194 +0.12(+1.85%)
Mar 15, 2024 6.530 6.620 6.470 6.480 115,432 -0.14(-2.11%)
Mar 14, 2024 6.600 6.710 6.600 6.620 75,202 +0.02(+0.30%)
Mar 13, 2024 6.620 6.700 6.600 6.600 79,071 -0.01(-0.15%)
Mar 12, 2024 6.550 6.670 6.550 6.610 62,141 -0.08(-1.20%)
Mar 11, 2024 6.520 6.710 6.520 6.690 77,875 +0.13(+1.98%)
Mar 08, 2024 6.580 6.650 6.550 6.560 30,212 +0.03(+0.46%)
Mar 07, 2024 6.590 6.600 6.500 6.530 47,586 -0.02(-0.31%)
Mar 06, 2024 6.640 6.710 6.550 6.550 77,142 -0.03(-0.46%)
Mar 05, 2024 6.510 6.600 6.410 6.580 265,843 +0.10(+1.54%)
Mar 04, 2024 6.700 6.720 6.470 6.480 188,634 -0.29(-4.28%)
Mar 01, 2024 6.520 6.900 6.360 6.770 243,699 +0.13(+1.96%)
Feb 29, 2024 6.660 6.710 6.520 6.640 144,876 -0.07(-1.04%)
Feb 28, 2024 6.810 6.900 6.710 6.710 45,248 -0.21(-3.03%)
Feb 27, 2024 6.930 7.000 6.900 6.920 74,681 +0.03(+0.44%)
Feb 26, 2024 6.830 6.920 6.820 6.890 47,597 -0.13(-1.85%)
Feb 23, 2024 7.000 7.040 6.850 7.020 76,027 +0.07(+1.01%)
Feb 22, 2024 6.950 7.020 6.820 6.950 113,898 -0.04(-0.57%)
Feb 21, 2024 7.010 7.150 6.920 6.990 184,082 -0.07(-0.99%)
Feb 20, 2024 7.300 7.300 7.040 7.060 145,150 -0.23(-3.16%)
Feb 16, 2024 7.290 0 +0.21(+2.97%)
Feb 15, 2024 6.850 7.080 6.820 7.080 175,855 +0.26(+3.81%)
Feb 14, 2024 6.750 6.940 6.690 6.820 135,477 +0.16(+2.40%)
Feb 13, 2024 6.620 6.730 6.610 6.660 111,107 -0.11(-1.62%)
Feb 12, 2024 6.610 6.830 6.610 6.770 108,052 +0.13(+1.96%)
Feb 09, 2024 6.790 6.790 6.630 6.640 90,976 +0.01(+0.15%)
Feb 08, 2024 6.780 6.780 6.620 6.630 175,263 -0.08(-1.19%)
Feb 07, 2024 6.830 6.840 6.640 6.710 137,855 -0.08(-1.18%)
Feb 06, 2024 6.690 6.830 6.670 6.790 106,215 +0.10(+1.49%)
Feb 05, 2024 6.760 6.890 6.660 6.690 123,502 +0.00(+0.00%)
Feb 02, 2024 6.690 6.850 6.680 6.690 49,494 -0.11(-1.62%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.