Denker Global Financial C USD (0P0000PO1G)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | 3.1855 | 3.1855 | 3.1855 | 3.1855 | 3.1855 | - |
| May 15, 2024 | 3.1547 | 3.1547 | 3.1547 | 3.1547 | 3.1547 | - |
| May 14, 2024 | 3.1664 | 3.1664 | 3.1664 | 3.1664 | 3.1664 | - |
| May 13, 2024 | 3.1652 | 3.1652 | 3.1652 | 3.1652 | 3.1652 | - |
| May 10, 2024 | 3.1699 | 3.1699 | 3.1699 | 3.1699 | 3.1699 | - |
| May 09, 2024 | 3.1408 | 3.1408 | 3.1408 | 3.1408 | 3.1408 | - |
| May 08, 2024 | 3.1368 | 3.1368 | 3.1368 | 3.1368 | 3.1368 | - |
| May 07, 2024 | 3.1307 | 3.1307 | 3.1307 | 3.1307 | 3.1307 | - |
| May 06, 2024 | - | - | - | - | - | - |
| May 03, 2024 | 3.0930 | 3.0930 | 3.0930 | 3.0930 | 3.0930 | - |
| May 02, 2024 | 3.0933 | 3.0933 | 3.0933 | 3.0933 | 3.0933 | - |
| May 01, 2024 | 3.0856 | 3.0856 | 3.0856 | 3.0856 | 3.0856 | - |
| Apr 30, 2024 | 3.0801 | 3.0801 | 3.0801 | 3.0801 | 3.0801 | - |
| Apr 29, 2024 | 3.0927 | 3.0927 | 3.0927 | 3.0927 | 3.0927 | - |
| Apr 26, 2024 | 3.0746 | 3.0746 | 3.0746 | 3.0746 | 3.0746 | - |
| Apr 25, 2024 | 3.0599 | 3.0599 | 3.0599 | 3.0599 | 3.0599 | - |
| Apr 24, 2024 | 3.0566 | 3.0566 | 3.0566 | 3.0566 | 3.0566 | - |
| Apr 23, 2024 | 3.0678 | 3.0678 | 3.0678 | 3.0678 | 3.0678 | - |
| Apr 22, 2024 | 3.0282 | 3.0282 | 3.0282 | 3.0282 | 3.0282 | - |
| Apr 19, 2024 | 2.9899 | 2.9899 | 2.9899 | 2.9899 | 2.9899 | - |
| Apr 18, 2024 | 2.9633 | 2.9633 | 2.9633 | 2.9633 | 2.9633 | - |
| Apr 17, 2024 | 2.9339 | 2.9339 | 2.9339 | 2.9339 | 2.9339 | - |
| Apr 16, 2024 | 2.9342 | 2.9342 | 2.9342 | 2.9342 | 2.9342 | - |
| Apr 15, 2024 | 2.9768 | 2.9768 | 2.9768 | 2.9768 | 2.9768 | - |
| Apr 12, 2024 | 2.9866 | 2.9866 | 2.9866 | 2.9866 | 2.9866 | - |
| Apr 11, 2024 | 3.0388 | 3.0388 | 3.0388 | 3.0388 | 3.0388 | - |
| Apr 10, 2024 | 3.0776 | 3.0776 | 3.0776 | 3.0776 | 3.0776 | - |
| Apr 09, 2024 | 3.0976 | 3.0976 | 3.0976 | 3.0976 | 3.0976 | - |
| Apr 08, 2024 | 3.1237 | 3.1237 | 3.1237 | 3.1237 | 3.1237 | - |
| Apr 05, 2024 | 3.0934 | 3.0934 | 3.0934 | 3.0934 | 3.0934 | - |
| Apr 04, 2024 | 3.0956 | 3.0956 | 3.0956 | 3.0956 | 3.0956 | - |
| Apr 03, 2024 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | - |
| Apr 02, 2024 | 3.0809 | 3.0809 | 3.0809 | 3.0809 | 3.0809 | - |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | 3.1054 | 3.1054 | 3.1054 | 3.1054 | 3.1054 | - |
| Mar 27, 2024 | 3.0892 | 3.0892 | 3.0892 | 3.0892 | 3.0892 | - |
| Mar 26, 2024 | 3.0783 | 3.0783 | 3.0783 | 3.0783 | 3.0783 | - |
| Mar 25, 2024 | 3.0630 | 3.0630 | 3.0630 | 3.0630 | 3.0630 | - |
| Mar 22, 2024 | 3.0617 | 3.0617 | 3.0617 | 3.0617 | 3.0617 | - |
| Mar 21, 2024 | 3.0987 | 3.0987 | 3.0987 | 3.0987 | 3.0987 | - |
| Mar 20, 2024 | 3.0666 | 3.0666 | 3.0666 | 3.0666 | 3.0666 | - |
| Mar 19, 2024 | 3.0382 | 3.0382 | 3.0382 | 3.0382 | 3.0382 | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | - |
| Mar 14, 2024 | 3.0396 | 3.0396 | 3.0396 | 3.0396 | 3.0396 | - |
| Mar 13, 2024 | 3.0721 | 3.0721 | 3.0721 | 3.0721 | 3.0721 | - |
| Mar 12, 2024 | 3.0720 | 3.0720 | 3.0720 | 3.0720 | 3.0720 | - |
| Mar 11, 2024 | 3.0481 | 3.0481 | 3.0481 | 3.0481 | 3.0481 | - |
| Mar 08, 2024 | 3.0508 | 3.0508 | 3.0508 | 3.0508 | 3.0508 | - |
| Mar 07, 2024 | 3.0429 | 3.0429 | 3.0429 | 3.0429 | 3.0429 | - |
| Mar 06, 2024 | 3.0382 | 3.0382 | 3.0382 | 3.0382 | 3.0382 | - |
| Mar 05, 2024 | 3.0162 | 3.0162 | 3.0162 | 3.0162 | 3.0162 | - |
| Mar 04, 2024 | 3.0042 | 3.0042 | 3.0042 | 3.0042 | 3.0042 | - |
| Mar 01, 2024 | 2.9857 | 2.9857 | 2.9857 | 2.9857 | 2.9857 | - |
| Feb 29, 2024 | 2.9602 | 2.9602 | 2.9602 | 2.9602 | 2.9602 | - |
| Feb 28, 2024 | 2.9551 | 2.9551 | 2.9551 | 2.9551 | 2.9551 | - |
| Feb 27, 2024 | 2.9605 | 2.9605 | 2.9605 | 2.9605 | 2.9605 | - |
| Feb 26, 2024 | 2.9572 | 2.9572 | 2.9572 | 2.9572 | 2.9572 | - |
| Feb 23, 2024 | 2.9722 | 2.9722 | 2.9722 | 2.9722 | 2.9722 | - |
| Feb 22, 2024 | 2.9526 | 2.9526 | 2.9526 | 2.9526 | 2.9526 | - |
| Feb 21, 2024 | 2.9185 | 2.9185 | 2.9185 | 2.9185 | 2.9185 | - |
| Feb 20, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 2.9143 | 2.9143 | 2.9143 | 2.9143 | 2.9143 | - |
| Feb 15, 2024 | 2.9035 | 2.9035 | 2.9035 | 2.9035 | 2.9035 | - |
| Feb 14, 2024 | 2.8646 | 2.8646 | 2.8646 | 2.8646 | 2.8646 | - |
| Feb 13, 2024 | 2.8507 | 2.8507 | 2.8507 | 2.8507 | 2.8507 | - |
| Feb 12, 2024 | 2.8787 | 2.8787 | 2.8787 | 2.8787 | 2.8787 | - |
| Feb 09, 2024 | 2.8658 | 2.8658 | 2.8658 | 2.8658 | 2.8658 | - |
| Feb 08, 2024 | 2.8623 | 2.8623 | 2.8623 | 2.8623 | 2.8623 | - |
| Feb 07, 2024 | 2.8795 | 2.8795 | 2.8795 | 2.8795 | 2.8795 | - |
| Feb 06, 2024 | 2.8866 | 2.8866 | 2.8866 | 2.8866 | 2.8866 | - |
| Feb 05, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | - |
| Feb 01, 2024 | 2.8928 | 2.8928 | 2.8928 | 2.8928 | 2.8928 | - |
| Jan 31, 2024 | 2.9169 | 2.9169 | 2.9169 | 2.9169 | 2.9169 | - |
| Jan 30, 2024 | 2.9044 | 2.9044 | 2.9044 | 2.9044 | 2.9044 | - |
| Jan 29, 2024 | 2.8765 | 2.8765 | 2.8765 | 2.8765 | 2.8765 | - |
| Jan 26, 2024 | 2.8744 | 2.8744 | 2.8744 | 2.8744 | 2.8744 | - |
| Jan 25, 2024 | 2.8552 | 2.8552 | 2.8552 | 2.8552 | 2.8552 | - |
| Jan 24, 2024 | 2.8491 | 2.8491 | 2.8491 | 2.8491 | 2.8491 | - |
| Jan 23, 2024 | 2.8145 | 2.8145 | 2.8145 | 2.8145 | 2.8145 | - |
| Jan 22, 2024 | 2.8258 | 2.8258 | 2.8258 | 2.8258 | 2.8258 | - |
| Jan 19, 2024 | 2.8080 | 2.8080 | 2.8080 | 2.8080 | 2.8080 | - |
| Jan 18, 2024 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | - |
| Jan 17, 2024 | 2.7718 | 2.7718 | 2.7718 | 2.7718 | 2.7718 | - |
| Jan 16, 2024 | 2.8066 | 2.8066 | 2.8066 | 2.8066 | 2.8066 | - |
| Jan 12, 2024 | 2.8431 | 2.8431 | 2.8431 | 2.8431 | 2.8431 | - |
| Jan 11, 2024 | 2.8390 | 2.8390 | 2.8390 | 2.8390 | 2.8390 | - |
| Jan 10, 2024 | 2.8474 | 2.8474 | 2.8474 | 2.8474 | 2.8474 | - |
| Jan 09, 2024 | 2.8476 | 2.8476 | 2.8476 | 2.8476 | 2.8476 | - |
| Jan 08, 2024 | 2.8731 | 2.8731 | 2.8731 | 2.8731 | 2.8731 | - |
| Jan 05, 2024 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | - |
| Jan 04, 2024 | 2.8468 | 2.8468 | 2.8468 | 2.8468 | 2.8468 | - |
| Jan 03, 2024 | 2.8140 | 2.8140 | 2.8140 | 2.8140 | 2.8140 | - |
| Jan 02, 2024 | 2.8469 | 2.8469 | 2.8469 | 2.8469 | 2.8469 | - |
| Dec 29, 2023 | 2.8548 | 2.8548 | 2.8548 | 2.8548 | 2.8548 | - |
| Dec 28, 2023 | 2.8609 | 2.8609 | 2.8609 | 2.8609 | 2.8609 | - |
| Dec 27, 2023 | - | - | - | - | - | - |
| Dec 26, 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.