dentalcorp Holdings Ltd. (DNTCF)
OTCMKTS · Delayed Price · Currency is USD
5.90
0.00 (0.00%)
Aug 1, 2025, 4:00 PM EDT
dentalcorp Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 31 |
| Jul 31, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 5 |
| Jul 30, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 10 |
| Jul 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 785 |
| Jul 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 15 |
| Jul 25, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 3,000 |
| Jul 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.15% | 1,200 |
| Jul 22, 2025 | 6.03 | 6.07 | 6.03 | 6.07 | 6.07 | 2.36% | 7,000 |
| Jul 21, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 1.44% | 800 |
| Jul 18, 2025 | 5.93 | 5.93 | 5.85 | 5.85 | 5.85 | -3.53% | 200 |
| Jul 17, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | - |
| Jul 16, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 35 |
| Jul 15, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 115 |
| Jul 14, 2025 | 5.93 | 6.06 | 5.93 | 6.06 | 6.06 | 1.00% | 3,100 |
| Jul 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,500 |
| Jul 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 7, 2025 | 6.00 | 6.04 | 6.00 | 6.00 | 6.00 | 0.17% | 4,000 |
| Jul 3, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 4,632 |
| Jul 2, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.97 | - | 2,402 |
| Jul 1, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.97 | - | - |
| Jun 30, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.97 | - | 11,216 |
| Jun 27, 2025 | 6.04 | 6.04 | 5.99 | 5.99 | 5.97 | 2.39% | 8,005 |
| Jun 26, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | - | - |
| Jun 25, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | - | - |
| Jun 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | - | - |
| Jun 23, 2025 | 5.90 | 5.90 | 5.84 | 5.85 | 5.83 | -3.15% | 17,126 |
| Jun 20, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.02 | - | - |
| Jun 18, 2025 | 6.05 | 6.05 | 6.04 | 6.04 | 6.02 | 0.33% | 2,000 |
| Jun 17, 2025 | 6.02 | 6.03 | 5.99 | 6.02 | 6.00 | -5.29% | 1,553 |
| Jun 16, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.34 | - | 15 |
| Jun 13, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.34 | - | - |
| Jun 12, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.34 | -0.77% | 1,380 |
| Jun 11, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.39 | 0.71% | 1,500 |
| Jun 10, 2025 | 6.35 | 6.36 | 6.25 | 6.36 | 6.34 | 0.16% | 8,200 |
| Jun 9, 2025 | 6.13 | 6.35 | 6.13 | 6.35 | 6.33 | -0.16% | 3,700 |
| Jun 6, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.34 | - | - |
| Jun 5, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.34 | -0.31% | 500 |
| Jun 4, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.36 | -0.31% | 2,000 |
| Jun 3, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.38 | - | - |
| Jun 2, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.38 | - | 430 |
| May 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.38 | - | 8,519 |
| May 29, 2025 | 6.43 | 6.43 | 6.40 | 6.40 | 6.38 | -0.47% | 3,471 |
| May 28, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.41 | 3.11% | 2,765 |
| May 27, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.22 | - | 6,848 |
| May 23, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.22 | - | - |
| May 22, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.22 | -1.80% | 250 |
| May 21, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.33 | 1.28% | 200 |