Dotz Nano Limited (DTZNY)
OTCMKTS · Delayed Price · Currency is USD
1.675
+0.105 (6.69%)
At close: Sep 25, 2026
DTZNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.50 | 1.68 | 1.50 | 1.68 | 1.68 | 6.69% | 2,755 |
| Sep 24, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | -26.29% | 14,336 |
| Sep 22, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 25.29% | 1,048 |
| Sep 21, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 2,314 |
| Sep 18, 2026 | 1.74 | 1.74 | 1.62 | 1.70 | 1.70 | -10.53% | 720 |
| Sep 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 100 |
| Sep 16, 2026 | 1.70 | 1.95 | 1.70 | 1.90 | 1.90 | -1.30% | 9,609 |
| Sep 15, 2026 | 2.00 | 2.00 | 1.93 | 1.93 | 1.93 | -3.75% | 1,105 |
| Sep 9, 2026 | 1.66 | 2.21 | 1.66 | 2.00 | 2.00 | 19.76% | 2,675 |
| Sep 8, 2026 | 1.40 | 1.70 | 1.40 | 1.67 | 1.67 | -7.22% | 700 |
| Sep 3, 2026 | 1.74 | 1.80 | 1.55 | 1.80 | 1.80 | 44.00% | 20,210 |
| Sep 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -11.35% | 536 |
| Sep 1, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 1,250 |
| Aug 31, 2026 | 1.41 | 1.55 | 1.41 | 1.41 | 1.41 | -6.31% | 2,300 |
| Aug 28, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | -7.10% | 2,002 |
| Aug 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -6.90% | 225 |
| Aug 26, 2026 | 1.50 | 1.74 | 1.49 | 1.74 | 1.74 | 16.00% | 500 |
| Aug 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 100 |
| Aug 24, 2026 | 1.50 | 1.75 | 1.50 | 1.50 | 1.50 | -17.13% | 1,999 |
| Aug 21, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.21% | 500 |
| Aug 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 6.86% | 471 |
| Aug 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | 500 |
| Aug 17, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -16.05% | 3,798 |
| Aug 13, 2026 | 1.82 | 2.03 | 1.82 | 2.03 | 2.03 | -11.96% | 350 |
| Aug 12, 2026 | 2.30 | 2.30 | 2.07 | 2.30 | 2.30 | 35.29% | 1,421 |
| Aug 11, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 3,900 |
| Aug 10, 2026 | 1.48 | 1.70 | 1.48 | 1.70 | 1.70 | 6.25% | 4,282 |
| Aug 7, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 5.26% | 540 |
| Aug 6, 2026 | 1.54 | 1.58 | 1.27 | 1.52 | 1.52 | -5.59% | 15,642 |
| Aug 5, 2026 | 1.76 | 1.76 | 1.61 | 1.61 | 1.61 | -8.52% | 8,385 |
| Aug 4, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | 15.79% | 1,100 |
| Aug 3, 2026 | 1.77 | 1.77 | 1.52 | 1.52 | 1.52 | -14.61% | 1,302 |
| 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 |