DATATRAK International, Inc. (DTRK)
OTCMKTS
· Delayed Price · Currency is USD
0.2500
+0.0249 (11.06%)
At close: May 22, 2025
DATATRAK International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 11.06% | 1,480 |
| May 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -50.96% | 100 |
| May 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -8.20% | 1,089 |
| May 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,500 |
| May 13, 2025 | 0.35 | 0.50 | 0.35 | 0.50 | 0.50 | 66.67% | 40,793 |
| May 12, 2025 | 0.23 | 0.30 | 0.23 | 0.30 | 0.30 | 17.05% | 5,248 |
| May 9, 2025 | 0.15 | 0.29 | 0.15 | 0.26 | 0.26 | 68.29% | 17,756 |
| May 7, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 21.84% | 33,499 |
| May 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 13.64% | 333 |
| May 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -21.37% | 9,270 |
| Apr 23, 2025 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | 34.26% | 1,400 |
| Apr 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.96% | 5,000 |
| Apr 21, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -16.85% | 17,366 |
| Apr 17, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 10.41% | 15,000 |
| Apr 1, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -26.06% | 4,750 |
| Mar 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.54% | 100 |
| Feb 26, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | -9.72% | 1,325 |
| Feb 20, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 38.46% | 4,449 |
| Feb 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 15,100 |
| Feb 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -40.00% | 19,300 |
| Jan 17, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 165.60% | 810 |
| Jan 6, 2025 | 0.21 | 0.21 | 0.08 | 0.08 | 0.08 | -37.25% | 5,415 |
| Dec 31, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 250 |
| Dec 30, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 100 |
| Dec 27, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 535 |
| Dec 17, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -23.08% | 9,000 |
| Dec 16, 2024 | 0.16 | 0.16 | 0.11 | 0.13 | 0.13 | -28.88% | 7,154 |
| Dec 10, 2024 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 14.25% | 20,000 |
| Dec 9, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,576 |