DiagnosTear Technologies Inc. (CSE:DTR)
Canada
· Delayed Price · Currency is CAD 0.4200
+0.0200 (5.00%)
Jun 5, 2025, 4:00 PM EDT
DiagnosTear Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | - | 16.67% | 35,000 |
| Jun 5, 2025 | 0.40 | 0.51 | 0.40 | 0.42 | - | 5.00% | 116,964 |
| Jun 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -6.98% | 12,500 |
| Jun 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 7.50% | 3,500 |
| Jun 2, 2025 | 0.45 | 0.45 | 0.40 | 0.40 | - | -11.11% | 11,500 |
| May 30, 2025 | 0.45 | 0.45 | 0.41 | 0.45 | - | -4.26% | 11,300 |
| May 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 20.51% | 50,400 |
| May 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | 8.33% | 500 |
| May 27, 2025 | 0.48 | 0.50 | 0.36 | 0.36 | - | -25.00% | 49,662 |
| May 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 6.67% | 500 |
| May 23, 2025 | 0.43 | 0.48 | 0.43 | 0.45 | - | 4.65% | 11,600 |
| May 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | 500 |
| May 21, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | - | 22.86% | 5,500 |
| May 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 25.00% | 5,000 |
| May 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -6.67% | 47,000 |
| May 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 500 |
| May 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20.00% | 500 |
| May 9, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | - | 4.17% | 24,500 |
| May 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 14.29% | 500 |
| May 7, 2025 | 0.30 | 0.30 | 0.20 | 0.21 | - | -30.00% | 87,833 |
| May 6, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | - | 20.00% | 1,000 |
| Apr 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 2,000 |
| Apr 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 2,000 |
| Apr 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 3,000 |
| Apr 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 500 |
| Apr 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 19.05% | 500 |
| Apr 23, 2025 | 0.25 | 0.25 | 0.21 | 0.21 | - | -16.00% | 2,500 |
| Apr 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 500 |
| Apr 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8.70% | 500 |
| Apr 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -8.00% | 500 |
| Apr 16, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | - | 6,000 |
| Apr 15, 2025 | 0.25 | 0.25 | 0.21 | 0.25 | - | - | 13,500 |
| Apr 14, 2025 | 0.27 | 0.27 | 0.20 | 0.25 | - | -10.71% | 31,500 |
| Apr 11, 2025 | 0.35 | 0.35 | 0.28 | 0.28 | - | -20.00% | 26,000 |
| Apr 10, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | - | -5.41% | 1,000 |
| Apr 9, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 5.71% | 500 |
| Apr 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 500 |
| Apr 7, 2025 | 0.40 | 0.40 | 0.35 | 0.35 | - | -12.50% | 1,000 |
| Apr 4, 2025 | 0.40 | 0.40 | 0.35 | 0.40 | - | - | 1,600 |
| Apr 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 500 |
| Apr 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 525 |
| Apr 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 500 |
| Mar 31, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 500 |
| Mar 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 500 |
| Mar 27, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | - | 26,500 |
| Mar 26, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | - | 35,000 |
| Mar 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -13.04% | 500 |
| Mar 24, 2025 | 0.43 | 0.46 | 0.40 | 0.46 | - | 15.00% | 1,739 |
| Mar 21, 2025 | 0.49 | 0.49 | 0.40 | 0.40 | - | -6.98% | 2,514 |
| Mar 20, 2025 | 0.49 | 0.49 | 0.43 | 0.43 | - | 1.18% | 20,500 |