Canada markets close in 4 hours

13D Activist C (DDDCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.26+0.21 (+1.05%)
As of 08:05AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 2024------
May 06, 202420.2620.2620.2620.2620.26-
May 03, 202420.0520.0520.0520.0520.05-
May 02, 202419.7619.7619.7619.7619.76-
May 01, 202419.7019.7019.7019.7019.70-
Apr 30, 202419.7319.7319.7319.7319.73-
Apr 29, 202420.0220.0220.0220.0220.02-
Apr 26, 202419.9119.9119.9119.9119.91-
Apr 25, 202419.8219.8219.8219.8219.82-
Apr 24, 202419.9419.9419.9419.9419.94-
Apr 23, 202419.9619.9619.9619.9619.96-
Apr 22, 202419.6319.6319.6319.6319.63-
Apr 19, 202419.5119.5119.5119.5119.51-
Apr 18, 202419.4819.4819.4819.4819.48-
Apr 17, 202419.5219.5219.5219.5219.52-
Apr 16, 202419.6219.6219.6219.6219.62-
Apr 15, 202419.6519.6519.6519.6519.65-
Apr 12, 202419.8519.8519.8519.8519.85-
Apr 11, 202420.1820.1820.1820.1820.18-
Apr 10, 202420.1520.1520.1520.1520.15-
Apr 09, 202420.5220.5220.5220.5220.52-
Apr 08, 202420.3920.3920.3920.3920.39-
Apr 05, 202420.2520.2520.2520.2520.25-
Apr 04, 202420.2220.2220.2220.2220.22-
Apr 03, 202420.4420.4420.4420.4420.44-
Apr 02, 202420.3820.3820.3820.3820.38-
Apr 01, 202420.6720.6720.6720.6720.67-
Mar 28, 202420.7920.7920.7920.7920.79-
Mar 27, 202420.7520.7520.7520.7520.75-
Mar 26, 202420.2820.2820.2820.2820.28-
Mar 25, 202420.2220.2220.2220.2220.22-
Mar 22, 202420.3020.3020.3020.3020.30-
Mar 21, 202420.4720.4720.4720.4720.47-
Mar 20, 202420.3220.3220.3220.3220.32-
Mar 19, 202420.0720.0720.0720.0720.07-
Mar 18, 202419.9919.9919.9919.9919.99-
Mar 15, 202420.0420.0420.0420.0420.04-
Mar 14, 202420.0420.0420.0420.0420.04-
Mar 13, 202420.3220.3220.3220.3220.32-
Mar 12, 202420.4620.4620.4620.4620.46-
Mar 11, 202420.4520.4520.4520.4520.45-
Mar 08, 202420.4120.4120.4120.4120.41-
Mar 07, 202420.3520.3520.3520.3520.35-
Mar 06, 202420.1220.1220.1220.1220.12-
Mar 05, 202420.0420.0420.0420.0420.04-
Mar 04, 202420.1220.1220.1220.1220.12-
Mar 01, 202420.1720.1720.1720.1720.17-
Feb 29, 202420.0520.0520.0520.0520.05-
Feb 28, 202420.3220.3220.3220.3220.32-
Feb 27, 202420.3020.3020.3020.3020.30-
Feb 26, 202420.1920.1920.1920.1920.19-
Feb 23, 202420.1920.1920.1920.1920.19-
Feb 22, 202419.9519.9519.9519.9519.95-
Feb 21, 202419.9119.9119.9119.9119.91-
Feb 20, 202419.9019.9019.9019.9019.90-
Feb 16, 202419.9919.9919.9919.9919.99-
Feb 15, 202420.2920.2920.2920.2920.29-
Feb 14, 202420.1520.1520.1520.1520.15-
Feb 13, 202419.9219.9219.9219.9219.92-
Feb 12, 202420.4220.4220.4220.4220.42-
Feb 09, 202420.1920.1920.1920.1920.19-
Feb 08, 202419.9819.9819.9819.9819.98-
Feb 07, 202419.9219.9219.9219.9219.92-
Feb 06, 202420.1020.1020.1020.1020.10-
Feb 05, 202419.9519.9519.9519.9519.95-
Feb 02, 202420.0120.0120.0120.0120.01-
Feb 01, 202420.0420.0420.0420.0420.04-
Jan 31, 202419.6819.6819.6819.6819.68-
Jan 30, 202420.0220.0220.0220.0220.02-
Jan 29, 202420.0820.0820.0820.0820.08-
Jan 26, 202419.8219.8219.8219.8219.82-
Jan 25, 202419.7119.7119.7119.7119.71-
Jan 24, 202419.4919.4919.4919.4919.49-
Jan 23, 202419.7019.7019.7019.7019.70-
Jan 22, 202419.7419.7419.7419.7419.74-
Jan 19, 202419.5119.5119.5119.5119.51-
Jan 18, 202419.3719.3719.3719.3719.37-
Jan 17, 202419.3119.3119.3119.3119.31-
Jan 16, 202419.4719.4719.4719.4719.47-
Jan 12, 202419.5319.5319.5319.5319.53-
Jan 11, 202419.5419.5419.5419.5419.54-
Jan 10, 202419.7619.7619.7619.7619.76-
Jan 09, 202419.6919.6919.6919.6919.69-
Jan 08, 202419.7019.7019.7019.7019.70-
Jan 05, 202419.5219.5219.5219.5219.52-
Jan 04, 202419.4219.4219.4219.4219.42-
Jan 03, 202419.4219.4219.4219.4219.42-
Jan 02, 202419.9519.9519.9519.9519.95-
Dec 29, 202319.9619.9619.9619.9619.96-
Dec 28, 202320.0920.0920.0920.0920.09-
Dec 27, 202320.0320.0320.0320.0320.03-
Dec 26, 202320.0020.0020.0020.0020.00-
Dec 22, 202319.8219.8219.8219.8219.82-
Dec 21, 202319.7419.7419.7419.7419.74-
Dec 20, 202319.4619.4619.4619.4619.46-
Dec 19, 202319.7519.7519.7519.7519.75-
Dec 18, 202319.4519.4519.4519.4519.45-
Dec 15, 202319.4419.4419.4419.4419.44-
Dec 14, 202319.5419.5419.5419.5419.54-
Dec 13, 202319.2819.2819.2819.2819.28-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...