DATATRAK International, Inc. (DTRK)
OTCMKTS · Delayed Price · Currency is USD
0.3000
0.00 (0.00%)
At close: Nov 28, 2025
DATATRAK International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 100 |
| Nov 20, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -41.18% | 4,096 |
| Nov 17, 2025 | 0.68 | 0.88 | 0.51 | 0.51 | 0.51 | -27.14% | 706 |
| Nov 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -17.16% | 3,041 |
| Nov 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -14.65% | 500 |
| Nov 4, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 16.47% | 100 |
| Nov 3, 2025 | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | -15.84% | 4,000 |
| Oct 31, 2025 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 12.22% | 3,202 |
| Oct 30, 2025 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -10.89% | 7,235 |
| Oct 29, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 1,300 |
| Oct 27, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | -1.94% | 3,900 |
| Oct 24, 2025 | 1.01 | 1.03 | 0.98 | 1.03 | 1.03 | - | 4,700 |
| Oct 23, 2025 | 1.05 | 1.05 | 0.93 | 1.03 | 1.03 | 3.00% | 10,900 |
| Oct 22, 2025 | 1.05 | 1.10 | 1.00 | 1.00 | 1.00 | -3.85% | 14,944 |
| Oct 21, 2025 | 0.97 | 1.04 | 0.97 | 1.04 | 1.04 | -0.95% | 6,824 |
| Oct 20, 2025 | 0.89 | 1.05 | 0.89 | 1.05 | 1.05 | 40.00% | 575 |
| Oct 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -16.66% | 306 |
| Oct 14, 2025 | 0.90 | 0.93 | 0.90 | 0.90 | 0.90 | -15.90% | 3,630 |
| Oct 13, 2025 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 1.90% | 10,595 |
| Oct 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -10.26% | 400 |
| Oct 8, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 17.00% | 300 |
| Oct 7, 2025 | 1.25 | 1.63 | 1.00 | 1.00 | 1.00 | -16.67% | 34,020 |
| Oct 6, 2025 | 1.05 | 1.24 | 1.00 | 1.20 | 1.20 | 50.00% | 4,970 |
| Sep 26, 2025 | 0.80 | 0.80 | 0.76 | 0.80 | 0.80 | -5.88% | 7,700 |
| Sep 10, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -4.51% | 5,020 |
| Aug 29, 2025 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | -6.22% | 2,000 |
| Aug 22, 2025 | 0.95 | 0.95 | 0.85 | 0.95 | 0.95 | -20.91% | 1,850 |
| Aug 19, 2025 | 1.14 | 1.24 | 0.93 | 1.20 | 1.20 | 15.38% | 1,005 |
| Aug 18, 2025 | 1.10 | 1.37 | 1.04 | 1.04 | 1.04 | -4.94% | 14,226 |
| Aug 15, 2025 | 1.00 | 1.10 | 1.00 | 1.09 | 1.09 | 26.49% | 5,000 |
| Aug 14, 2025 | 0.81 | 0.88 | 0.81 | 0.86 | 0.86 | 3.90% | 2,165 |
| Aug 13, 2025 | 1.02 | 1.02 | 0.83 | 0.83 | 0.83 | -16.76% | 6,560 |
| Aug 12, 2025 | 0.80 | 1.02 | 0.80 | 1.00 | 1.00 | 25.00% | 26,062 |
| Aug 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 10,000 |
| Aug 1, 2025 | 0.78 | 0.80 | 0.76 | 0.80 | 0.80 | - | 950 |
| Jul 31, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 2.56% | 500 |
| Jul 30, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.38% | 3,018 |
| Jul 29, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.39% | 1,000 |
| Jul 28, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.15% | 1,171 |
| Jul 24, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -2.91% | 1,500 |
| Jul 23, 2025 | 0.55 | 0.81 | 0.55 | 0.81 | 0.81 | 47.00% | 46,684 |
| Jul 15, 2025 | 0.45 | 0.55 | 0.45 | 0.55 | 0.55 | 44.62% | 9,089 |
| Jul 3, 2025 | 0.55 | 0.55 | 0.38 | 0.38 | 0.38 | -28.61% | 2,168 |
| Jul 1, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 5.82% | 3,000 |
| Jun 23, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 24.30% | 22,500 |
| Jun 17, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -7.98% | 437 |
| Jun 13, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 15.54% | 12,500 |
| Jun 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 8.83% | 111 |
| Jun 11, 2025 | 0.33 | 0.38 | 0.29 | 0.35 | 0.35 | 22.55% | 38,572 |
| Jun 3, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | 4.88% | 17,500 |