d'Amico International Shipping S.A. (DMCOF)
OTCMKTS · Delayed Price · Currency is USD
4.640
+0.300 (6.91%)
Aug 6, 2025, 9:30 AM EDT
DMCOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Aug 6, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 6.91% | 4,000 |
| Aug 5, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Aug 4, 2025 | 4.27 | 4.34 | 4.27 | 4.34 | 4.34 | 5.60% | 10,248 |
| Aug 1, 2025 | 4.09 | 4.11 | 4.09 | 4.11 | 4.11 | -3.36% | 10,499 |
| Jul 31, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jul 30, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jul 29, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jul 28, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jul 25, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jul 24, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jul 23, 2025 | 4.24 | 4.26 | 4.24 | 4.25 | 4.25 | 5.53% | 7,825 |
| Jul 22, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Jul 21, 2025 | 4.08 | 4.08 | 4.03 | 4.03 | 4.03 | -2.42% | 1,334 |
| Jul 18, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Jul 17, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Jul 16, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Jul 15, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Jul 14, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Jul 11, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Jul 10, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Jul 9, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.67% | 500 |
| Jul 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 7, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.82% | 2,000 |
| Jul 3, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Jul 2, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Jul 1, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Jun 30, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Jun 27, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 1.62% | 200 |
| Jun 26, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Jun 25, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Jun 24, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Jun 23, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -6.38% | 1,200 |
| Jun 20, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Jun 18, 2025 | 4.32 | 4.32 | 4.29 | 4.29 | 4.29 | 2.97% | 850 |
| Jun 17, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Jun 16, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Jun 13, 2025 | 4.23 | 4.23 | 4.17 | 4.17 | 4.17 | 4.77% | 14,000 |
| Jun 12, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jun 11, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jun 10, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jun 9, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jun 6, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 3.92% | 2,500 |
| Jun 5, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | - |
| Jun 4, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | - |
| Jun 3, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | - |
| Jun 2, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | - |
| May 30, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | - |
| May 29, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | - |
| May 28, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | - |