Dotz Nano Limited (DTZNY)
OTCMKTS · Delayed Price · Currency is USD
1.780
+0.180 (11.25%)
At close: Jul 31, 2026
DTZNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | 11.25% | 868 |
| Jul 30, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -9.09% | 2,889 |
| Jul 28, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | 2,610 |
| Jul 24, 2026 | 1.76 | 1.90 | 1.76 | 1.80 | 1.80 | 8.76% | 6,300 |
| Jul 23, 2026 | 1.75 | 1.75 | 1.66 | 1.66 | 1.66 | 0.23% | 220 |
| Jul 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -5.65% | 400 |
| Jul 20, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 9.37% | 761 |
| Jul 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.65% | 2,100 |
| Jul 16, 2026 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | 8.45% | 10,153 |
| Jul 15, 2026 | 1.65 | 1.65 | 1.48 | 1.50 | 1.50 | - | 1,548 |
| Jul 14, 2026 | 1.53 | 1.53 | 1.45 | 1.50 | 1.50 | -7.98% | 990 |
| Jul 13, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -3.55% | 810 |
| Jul 10, 2026 | 1.79 | 1.79 | 1.69 | 1.69 | 1.69 | -7.83% | 10,000 |
| Jul 9, 2026 | 1.68 | 1.83 | 1.68 | 1.83 | 1.83 | 1.87% | 3,247 |
| Jul 8, 2026 | 1.68 | 1.84 | 1.68 | 1.80 | 1.80 | -10.00% | 2,570 |
| Jul 7, 2026 | 1.71 | 2.00 | 1.71 | 2.00 | 2.00 | 1.01% | 610 |
| Jul 6, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.20% | 150 |
| Jul 2, 2026 | 1.90 | 1.98 | 1.70 | 1.98 | 1.98 | -7.72% | 5,725 |
| Jun 30, 2026 | 2.20 | 2.25 | 2.15 | 2.15 | 2.15 | 3.61% | 1,933 |
| Jun 29, 2026 | 2.04 | 2.13 | 2.04 | 2.08 | 2.08 | 0.24% | 6,025 |
| Jun 26, 2026 | 2.10 | 2.10 | 2.07 | 2.07 | 2.07 | - | 4,150 |
| Jun 25, 2026 | 2.07 | 2.09 | 2.07 | 2.07 | 2.07 | -5.91% | 350 |
| Jun 23, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -3.51% | 2,100 |
| Jun 22, 2026 | 2.04 | 2.28 | 2.04 | 2.28 | 2.28 | 0.22% | 3,572 |
| Jun 18, 2026 | 2.08 | 2.28 | 2.05 | 2.28 | 2.28 | 3.41% | 1,080 |
| Jun 17, 2026 | 2.49 | 2.50 | 2.20 | 2.20 | 2.20 | -11.65% | 2,332 |
| Jun 16, 2026 | 2.50 | 2.50 | 2.28 | 2.49 | 2.49 | -8.10% | 4,087 |
| Jun 15, 2026 | 3.35 | 3.35 | 2.48 | 2.71 | 2.71 | 1.48% | 1,003 |
| Jun 12, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | 645 |
| Jun 11, 2026 | 2.34 | 2.67 | 2.34 | 2.67 | 2.67 | 5.12% | 1,516 |
| Jun 10, 2026 | 3.05 | 3.19 | 2.54 | 2.54 | 2.54 | -1.17% | 2,911 |
| Jun 9, 2026 | 2.86 | 2.86 | 2.57 | 2.57 | 2.57 | -14.90% | 2,842 |
| Jun 8, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 250 |
| Jun 5, 2026 | 2.90 | 3.05 | 2.90 | 3.02 | 3.02 | 3.07% | 2,630 |
| Jun 4, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 2.81% | 300 |
| Jun 3, 2026 | 3.01 | 3.10 | 2.85 | 2.85 | 2.85 | -5.00% | 685 |
| Jun 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.18% | 2,370 |
| Jun 1, 2026 | 3.05 | 3.05 | 2.97 | 2.97 | 2.97 | -3.10% | 1,019 |
| May 29, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -8.11% | 965 |
| May 28, 2026 | 3.20 | 3.33 | 3.20 | 3.33 | 3.33 | 9.54% | 1,507 |
| May 27, 2026 | 3.18 | 3.18 | 2.99 | 3.04 | 3.04 | 0.74% | 3,146 |
| May 26, 2026 | 2.91 | 3.20 | 2.91 | 3.02 | 3.02 | 3.70% | 33,101 |
| May 22, 2026 | 2.95 | 2.96 | 2.91 | 2.91 | 2.91 | -8.78% | 33,180 |
| May 21, 2026 | 3.47 | 3.47 | 3.19 | 3.19 | 3.19 | -3.92% | 587 |
| May 20, 2026 | 3.38 | 3.45 | 3.25 | 3.32 | 3.32 | -10.03% | 2,350 |
| May 19, 2026 | 3.30 | 3.69 | 3.30 | 3.69 | 3.69 | 3.94% | 18,574 |
| May 18, 2026 | 3.85 | 3.85 | 3.52 | 3.55 | 3.55 | 14.52% | 4,660 |
| May 15, 2026 | 4.15 | 4.15 | 2.95 | 3.10 | 3.10 | -3.73% | 2,630 |
| May 14, 2026 | 3.41 | 3.99 | 3.22 | 3.22 | 3.22 | -6.94% | 14,553 |
| May 13, 2026 | 3.00 | 3.46 | 3.00 | 3.46 | 3.46 | 10.54% | 12,475 |