UK markets closed

Denker Global Financial C USD (0P0000PO1G)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.1664+0.0012 (+0.04%)
As of 04:00PM EDT. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 2024------
17 May 20243.21133.21133.21133.21133.2113-
16 May 20243.18553.18553.18553.18553.1855-
15 May 20243.15473.15473.15473.15473.1547-
14 May 20243.16643.16643.16643.16643.1664-
13 May 20243.16523.16523.16523.16523.1652-
10 May 20243.16993.16993.16993.16993.1699-
09 May 20243.14083.14083.14083.14083.1408-
08 May 20243.13683.13683.13683.13683.1368-
07 May 20243.13073.13073.13073.13073.1307-
06 May 2024------
03 May 20243.09303.09303.09303.09303.0930-
02 May 20243.09333.09333.09333.09333.0933-
01 May 20243.08563.08563.08563.08563.0856-
30 Apr 20243.08013.08013.08013.08013.0801-
29 Apr 20243.09273.09273.09273.09273.0927-
26 Apr 20243.07463.07463.07463.07463.0746-
25 Apr 20243.05993.05993.05993.05993.0599-
24 Apr 20243.05663.05663.05663.05663.0566-
23 Apr 20243.06783.06783.06783.06783.0678-
22 Apr 20243.02823.02823.02823.02823.0282-
19 Apr 20242.98992.98992.98992.98992.9899-
18 Apr 20242.96332.96332.96332.96332.9633-
17 Apr 20242.93392.93392.93392.93392.9339-
16 Apr 20242.93422.93422.93422.93422.9342-
15 Apr 20242.97682.97682.97682.97682.9768-
12 Apr 20242.98662.98662.98662.98662.9866-
11 Apr 20243.03883.03883.03883.03883.0388-
10 Apr 20243.07763.07763.07763.07763.0776-
09 Apr 20243.09763.09763.09763.09763.0976-
08 Apr 20243.12373.12373.12373.12373.1237-
05 Apr 20243.09343.09343.09343.09343.0934-
04 Apr 20243.09563.09563.09563.09563.0956-
03 Apr 20243.09203.09203.09203.09203.0920-
02 Apr 20243.08093.08093.08093.08093.0809-
01 Apr 2024------
28 Mar 20243.10543.10543.10543.10543.1054-
27 Mar 20243.08923.08923.08923.08923.0892-
26 Mar 20243.07833.07833.07833.07833.0783-
25 Mar 20243.06303.06303.06303.06303.0630-
22 Mar 20243.06173.06173.06173.06173.0617-
21 Mar 20243.09873.09873.09873.09873.0987-
20 Mar 20243.06663.06663.06663.06663.0666-
19 Mar 20243.03823.03823.03823.03823.0382-
18 Mar 2024------
15 Mar 20243.03203.03203.03203.03203.0320-
14 Mar 20243.03963.03963.03963.03963.0396-
13 Mar 20243.07213.07213.07213.07213.0721-
12 Mar 20243.07203.07203.07203.07203.0720-
11 Mar 20243.04813.04813.04813.04813.0481-
08 Mar 20243.05083.05083.05083.05083.0508-
07 Mar 20243.04293.04293.04293.04293.0429-
06 Mar 20243.03823.03823.03823.03823.0382-
05 Mar 20243.01623.01623.01623.01623.0162-
04 Mar 20243.00423.00423.00423.00423.0042-
01 Mar 20242.98572.98572.98572.98572.9857-
29 Feb 20242.96022.96022.96022.96022.9602-
28 Feb 20242.95512.95512.95512.95512.9551-
27 Feb 20242.96052.96052.96052.96052.9605-
26 Feb 20242.95722.95722.95722.95722.9572-
23 Feb 20242.97222.97222.97222.97222.9722-
22 Feb 20242.95262.95262.95262.95262.9526-
21 Feb 20242.91852.91852.91852.91852.9185-
20 Feb 2024------
16 Feb 20242.91432.91432.91432.91432.9143-
15 Feb 20242.90352.90352.90352.90352.9035-
14 Feb 20242.86462.86462.86462.86462.8646-
13 Feb 20242.85072.85072.85072.85072.8507-
12 Feb 20242.87872.87872.87872.87872.8787-
09 Feb 20242.86582.86582.86582.86582.8658-
08 Feb 20242.86232.86232.86232.86232.8623-
07 Feb 20242.87952.87952.87952.87952.8795-
06 Feb 20242.88662.88662.88662.88662.8866-
05 Feb 2024------
02 Feb 20242.91602.91602.91602.91602.9160-
01 Feb 20242.89282.89282.89282.89282.8928-
31 Jan 20242.91692.91692.91692.91692.9169-
30 Jan 20242.90442.90442.90442.90442.9044-
29 Jan 20242.87652.87652.87652.87652.8765-
26 Jan 20242.87442.87442.87442.87442.8744-
25 Jan 20242.85522.85522.85522.85522.8552-
24 Jan 20242.84912.84912.84912.84912.8491-
23 Jan 20242.81452.81452.81452.81452.8145-
22 Jan 20242.82582.82582.82582.82582.8258-
19 Jan 20242.80802.80802.80802.80802.8080-
18 Jan 20242.77502.77502.77502.77502.7750-
17 Jan 20242.77182.77182.77182.77182.7718-
16 Jan 20242.80662.80662.80662.80662.8066-
12 Jan 20242.84312.84312.84312.84312.8431-
11 Jan 20242.83902.83902.83902.83902.8390-
10 Jan 20242.84742.84742.84742.84742.8474-
09 Jan 20242.84762.84762.84762.84762.8476-
08 Jan 20242.87312.87312.87312.87312.8731-
05 Jan 20242.86202.86202.86202.86202.8620-
04 Jan 20242.84682.84682.84682.84682.8468-
03 Jan 20242.81402.81402.81402.81402.8140-
02 Jan 20242.84692.84692.84692.84692.8469-
29 Dec 20232.85482.85482.85482.85482.8548-
28 Dec 20232.86092.86092.86092.86092.8609-
27 Dec 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...