Canada markets open in 3 hours 11 minutes

Dr. Martens plc (DOCMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.9380-0.0150 (-1.57%)
At close: 12:21PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.91450.93800.91450.93800.93805,000
Apr 23, 20240.94300.95300.91000.95300.953036,272
Apr 22, 20240.90350.91910.90350.91500.915025,000
Apr 19, 20240.87300.87600.81910.85000.850046,409
Apr 18, 20240.85300.90000.85300.87500.875024,210
Apr 17, 20240.84800.84800.80200.83650.836556,623
Apr 16, 20240.82410.87600.76700.85740.8574259,356
Apr 15, 20241.20001.20001.20001.20001.2000-
Apr 12, 20241.20001.20001.20001.20001.2000-
Apr 11, 20241.20001.20001.20001.20001.2000-
Apr 10, 20241.20001.20001.20001.20001.20002,431
Apr 09, 20241.20001.20001.20001.20001.20005,050
Apr 08, 20241.20011.22501.20001.20001.200013,945
Apr 05, 20241.18801.21001.18501.18501.18502,375
Apr 04, 20241.20201.23001.20201.21001.21006,563
Apr 03, 20241.16001.19001.16001.19001.190015,200
Apr 02, 20241.13001.16001.13001.16001.16002,422
Apr 01, 20241.09801.09801.09801.09801.0980-
Mar 28, 20241.11251.11251.09801.09801.09808,348
Mar 27, 20241.13001.13001.13001.13001.1300501
Mar 26, 20241.08001.11001.08001.08501.08502,674
Mar 25, 20241.12001.14001.11001.12601.12605,552
Mar 22, 20241.11001.11001.10001.11001.110013,600
Mar 21, 20241.10001.10001.10001.10001.100010,000
Mar 20, 20241.15001.15001.15001.15001.1500-
Mar 19, 20241.15001.15001.15001.15001.15001,058
Mar 18, 20241.15601.15601.15601.15601.1560150
Mar 15, 20241.15001.15501.12001.12001.12008,144
Mar 14, 20241.15001.15001.15001.15001.1500-
Mar 13, 20241.17001.19001.15001.15001.150011,285
Mar 12, 20241.21001.21001.18001.18001.18009,700
Mar 11, 20241.18501.21001.18501.19001.190010,450
Mar 08, 20241.18001.18001.18001.18001.1800480
Mar 07, 20241.18001.18001.15001.15001.15002,174
Mar 06, 20241.20001.20001.15001.19001.19001,721
Mar 05, 20241.19201.19201.15001.19001.19006,060
Mar 04, 20241.24001.24001.23001.24001.24004,752
Mar 01, 20241.21981.23501.21981.22001.220010,804
Feb 29, 20241.23001.23001.23001.23001.2300-
Feb 28, 20241.19001.23001.19001.23001.23006,470
Feb 27, 20241.22501.22501.22501.22501.22501,086
Feb 26, 20241.24001.25001.20051.25001.250027,391
Feb 23, 20241.23001.25001.23001.25001.25002,041
Feb 22, 20241.22751.23801.22751.23801.23801,357
Feb 21, 20241.23001.23001.19101.19101.191025,093
Feb 20, 20241.23001.23701.22001.23001.23006,269
Feb 16, 20241.20001.24001.20001.24001.24009,235
Feb 15, 20241.15001.21001.15001.21001.2100840
Feb 14, 20241.13001.15001.13001.14001.140013,000
Feb 13, 20241.12001.12001.12001.12001.12004,430
Feb 12, 20241.13001.13001.13001.13001.13005,000
Feb 09, 20241.08001.08001.05001.08001.080028,896
Feb 08, 20241.09001.11001.08001.08001.080028,350
Feb 07, 20241.09001.09001.09001.09001.09001,500
Feb 06, 20241.08501.08501.06001.08501.08506,690
Feb 05, 20241.07001.07001.07001.07001.07005,501
Feb 02, 20241.08001.08001.05001.05001.050080,105
Feb 01, 20241.10501.10501.08001.08001.08001,396
Jan 31, 20241.17951.17951.15001.15001.15008,625
Jan 30, 20241.12001.12001.10801.10801.10801,586
Jan 29, 20241.12001.12001.11901.11901.119042,438
Jan 26, 20241.11201.11201.11201.11201.11201,000
Jan 25, 20240.97810.97810.97810.97810.9781-
Jan 24, 20241.00001.00000.97500.97810.978151,900
Jan 23, 20241.00001.01000.98850.99000.990017,524
Jan 22, 20240.98500.98500.98000.98000.9800447
Jan 19, 20240.96700.96700.94950.94950.949524,910
Jan 18, 20240.98300.98300.95000.96900.9690103,263
Jan 17, 20241.00001.02000.98601.02001.020011,523
Jan 16, 20241.02001.03000.99901.00001.00006,109
Jan 12, 20241.03001.05001.03001.05001.050023,001
Jan 11, 20241.01001.03001.01001.03001.030022,000
Jan 10, 20241.05001.07001.05001.07001.07005,460
Jan 09, 20241.06001.06901.05001.05001.05003,040
Jan 08, 20241.08001.10501.08001.10001.100014,511
Jan 05, 20241.09001.09001.08001.08001.08008,345
Jan 04, 20241.11001.12001.11001.11001.11003,126
Jan 04, 20240.0156 Dividend
Jan 03, 20241.12001.12001.09001.12001.104425,780
Jan 02, 20241.15001.15001.13501.13801.122114,320
Dec 29, 20231.15001.15001.14001.14601.130011,694
Dec 28, 20231.19001.19001.15001.15001.13404,321
Dec 27, 20231.18001.18001.14101.18001.163624,707
Dec 26, 20231.20001.24001.19001.21501.198130,172
Dec 22, 20231.17001.19001.17001.18501.168511,370
Dec 21, 20231.15001.18001.15001.15001.13406,320
Dec 20, 20231.17901.17901.17901.17901.1626-
Dec 19, 20231.12001.17901.12001.17901.16262,560
Dec 18, 20231.12501.15001.12501.14001.12419,656
Dec 15, 20231.19501.19501.19501.19501.1784120
Dec 14, 20231.20001.20001.18401.18401.16751,396
Dec 13, 20231.15001.15001.15001.15001.13401,093
Dec 12, 20231.15001.16001.12001.16001.143821,531
Dec 11, 20231.17001.18001.15001.15001.134015,115
Dec 08, 20231.19001.19001.19001.19001.17341,040
Dec 07, 20231.18401.18401.18401.18401.1675-
Dec 06, 20231.18001.22001.18001.18401.167515,545
Dec 05, 20231.20001.22001.20001.22001.203025,130
Dec 04, 20231.22001.24001.17001.24001.2227194,919
Dec 01, 20231.25001.25001.22001.24001.222740,326
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...