DiagnosTear Technologies Inc. (CSE:DTR)
Canada · Delayed Price · Currency is CAD 0.4900
-0.0100 (-2.00%)
Jul 18, 2025, 4:00 PM EDT
DiagnosTear Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -2.00% | 5,000 |
| Jul 17, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | - | 2.04% | 47,000 |
| Jul 16, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -2.00% | 5,000 |
| Jul 14, 2025 | 0.49 | 0.52 | 0.49 | 0.50 | - | 8.70% | 227,000 |
| Jul 11, 2025 | 0.45 | 0.47 | 0.42 | 0.46 | - | -2.13% | 10,714 |
| Jul 10, 2025 | 0.46 | 0.49 | 0.46 | 0.47 | - | -4.08% | 204,714 |
| Jul 9, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | - | 4.26% | 175,880 |
| Jul 7, 2025 | 0.43 | 0.48 | 0.43 | 0.47 | - | 9.30% | 47,000 |
| Jul 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -6.52% | 15,500 |
| Jul 3, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | - | 4.55% | 4,347 |
| Jul 2, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | - | 10.00% | 4,000 |
| Jun 30, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | - | -4.76% | 50,000 |
| Jun 27, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | - | - | 10,500 |
| Jun 26, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | - | 5.00% | 55,500 |
| Jun 25, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | - | -5.88% | 1,500 |
| Jun 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -11.46% | 500 |
| Jun 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -2.04% | 500 |
| Jun 17, 2025 | 0.45 | 0.50 | 0.45 | 0.49 | - | 8.89% | 251,500 |
| Jun 12, 2025 | 0.48 | 0.50 | 0.40 | 0.45 | - | -10.00% | 140,500 |
| Jun 11, 2025 | 0.48 | 0.52 | 0.48 | 0.50 | - | - | 151,186 |
| Jun 10, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | - | 2.04% | 226,000 |
| Jun 9, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | - | 16.67% | 100,500 |
| 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 |