dentalcorp Holdings Ltd. (DNTCF)
OTCMKTS
· Delayed Price · Currency is USD
6.04
+0.19 (3.25%)
Jun 27, 2025, 4:00 PM EDT
dentalcorp Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.04 | 6.04 | 5.99 | 5.99 | 5.99 | 2.39% | 8,005 |
| Jun 26, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jun 25, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jun 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jun 23, 2025 | 5.90 | 5.90 | 5.84 | 5.85 | 5.85 | -3.15% | 17,126 |
| Jun 20, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | - |
| Jun 18, 2025 | 6.05 | 6.05 | 6.04 | 6.04 | 6.04 | 0.33% | 2,000 |
| Jun 17, 2025 | 6.02 | 6.03 | 5.99 | 6.02 | 6.02 | -5.29% | 1,553 |
| Jun 16, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | 15 |
| Jun 13, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | - |
| Jun 12, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.77% | 1,380 |
| Jun 11, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.71% | 1,500 |
| Jun 10, 2025 | 6.35 | 6.36 | 6.25 | 6.36 | 6.36 | 0.16% | 8,200 |
| Jun 9, 2025 | 6.13 | 6.35 | 6.13 | 6.35 | 6.35 | -0.16% | 3,700 |
| Jun 6, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | - |
| Jun 5, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.31% | 500 |
| Jun 4, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.31% | 2,000 |
| Jun 3, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 2, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 430 |
| May 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 8,519 |
| May 29, 2025 | 6.43 | 6.43 | 6.40 | 6.40 | 6.40 | -0.47% | 3,471 |
| May 28, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 3.11% | 2,765 |
| May 27, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | 6,848 |
| May 23, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | - |
| May 22, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -1.80% | 250 |
| May 21, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.28% | 200 |
| May 20, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 1.29% | 100 |
| May 19, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - | - |
| May 16, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -1.28% | 1,400 |
| May 15, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | - |
| May 14, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.48% | 600 |
| May 13, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.63% | 400 |
| May 12, 2025 | 6.35 | 6.38 | 6.34 | 6.34 | 6.34 | 0.63% | 2,800 |
| May 9, 2025 | 6.33 | 6.33 | 6.30 | 6.30 | 6.30 | 0.80% | 2,100 |
| May 8, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.46% | 3,515 |
| May 7, 2025 | 6.22 | 6.22 | 6.16 | 6.16 | 6.16 | -0.48% | 5,600 |
| May 6, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.48% | 1,100 |
| May 5, 2025 | 6.25 | 6.25 | 6.22 | 6.22 | 6.22 | -2.81% | 6,025 |
| May 2, 2025 | 6.34 | 6.40 | 6.26 | 6.40 | 6.40 | 0.44% | 5,622 |
| May 1, 2025 | 6.24 | 6.37 | 6.24 | 6.37 | 6.37 | 6.73% | 1,050 |
| Apr 30, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 9,270 |
| Apr 29, 2025 | 5.89 | 5.97 | 5.89 | 5.97 | 5.97 | 5.29% | 26,301 |
| Apr 28, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 688 |
| Apr 25, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 782 |
| Apr 24, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 828 |
| Apr 23, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 1,282 |
| Apr 22, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 2,620 |
| Apr 21, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 2,723 |
| Apr 17, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 1,413 |
| Apr 16, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |