d'Amico International Shipping S.A. (DMCOF)
OTCMKTS
· Delayed Price · Currency is USD
3.680
+0.040 (17.57%)
Apr 25, 2025, 4:00 PM EDT
DMCOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.09% | 200 |
| Apr 25, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Apr 24, 2025 | 3.74 | 3.75 | 3.68 | 3.68 | 3.68 | 8.24% | 19,394 |
| Apr 23, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Apr 22, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Apr 21, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Apr 17, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.58% | 300 |
| Apr 16, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.69% | 100 |
| Apr 15, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 5.65% | 100 |
| Apr 14, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Apr 11, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Apr 10, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Apr 9, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Apr 8, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Apr 7, 2025 | 3.13 | 3.36 | 3.13 | 3.36 | 3.36 | -2.89% | 1,600 |
| Apr 4, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Apr 3, 2025 | 3.49 | 3.49 | 3.46 | 3.46 | 3.46 | -4.68% | 2,000 |
| Apr 2, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | 10,000 |
| Apr 1, 2025 | 3.60 | 3.63 | 3.60 | 3.63 | 3.63 | -0.93% | 12,538 |
| Mar 31, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.32% | 563 |
| Mar 28, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | - |
| Mar 27, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.43% | 1,000 |
| Mar 26, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.28% | 20,200 |
| Mar 25, 2025 | 3.83 | 3.90 | 3.83 | 3.90 | 3.90 | -5.00% | 300 |
| Mar 24, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Mar 21, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Mar 20, 2025 | 4.08 | 4.10 | 4.07 | 4.10 | 4.10 | 6.49% | 4,908 |
| Mar 19, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Mar 18, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Mar 17, 2025 | 3.88 | 3.88 | 3.81 | 3.85 | 3.85 | 0.52% | 4,000 |
| Mar 14, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | - |
| Mar 13, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | 40,000 |
| Mar 12, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 3.51% | 1,000 |
| Mar 11, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 10, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -1.86% | 4,967 |
| Mar 7, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | - |
| Mar 6, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.26% | 2,304 |
| Mar 5, 2025 | 3.83 | 3.83 | 3.77 | 3.78 | 3.78 | -6.44% | 17,442 |
| Mar 4, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 20,000 |
| Mar 3, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Feb 28, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Feb 27, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Feb 26, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Feb 25, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.13% | 5,100 |
| Feb 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.12% | 5,100 |
| Feb 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | 1,038 |
| Feb 20, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | -2.66% | 3,070 |
| Feb 19, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Feb 18, 2025 | 4.14 | 4.14 | 4.13 | 4.13 | 4.13 | 0.24% | 2,201 |
| Feb 14, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |