Dotz Nano Limited (DTZZF)
OTCMKTS · Delayed Price · Currency is USD
0.0410
+0.0010 (2.50%)
Sep 11, 2025, 1:24 PM EDT
Dotz Nano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.43% | 556,999 |
| Sep 9, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.86% | 1,261,594 |
| Sep 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.14% | 1,161,132 |
| Sep 5, 2025 | 0.05 | 0.08 | 0.04 | 0.04 | 0.04 | -4.95% | 766,850 |
| Sep 4, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | -0.98% | 637,755 |
| Sep 3, 2025 | 0.05 | 0.07 | 0.04 | 0.05 | 0.05 | 6.37% | 1,249,494 |
| Sep 2, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -7.10% | 2,966,648 |
| Aug 29, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 34.78% | 844,068 |
| Aug 28, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 30.19% | 9,665,624 |
| Aug 27, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.45% | 67,433 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 16,000 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 83,000 |
| Aug 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.60% | 13,000 |
| Aug 21, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 13.47% | 27,211 |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.23% | 21,250 |
| Aug 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -2.92% | 11,750 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 15.04% | 417,501 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.60% | 410,250 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.91% | 121,667 |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.94% | 88,466 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.81% | 386,000 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 178,639 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.19% | 172,337 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.67% | 70,200 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.01% | 80,000 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.91% | 79,636 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.29% | 74,000 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.73% | 69,350 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.79% | 63,000 |
| Jul 30, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.41% | 58,150 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -15.43% | 255,666 |
| Jul 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 34.10% | 99,279 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -23.75% | 204,834 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 22.69% | 18,000 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.79% | 20,500 |
| Jul 22, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 7.41% | 625,514 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.80% | 185,306 |
| Jul 18, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 21.08% | 1,063,585 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -10.67% | 1,116,945 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,015,911 |
| Jul 15, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 13.21% | 718,396 |
| Jul 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -10.17% | 287,000 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.27% | 73,278 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.43% | 298,825 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 2.57% | 89,250 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -9.33% | 170,200 |
| Jul 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 3.45% | 80,583 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.29% | 222,276 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.06% | 116,499 |
| Jul 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.91% | 25,050 |