Dotz Nano Limited (DTZZF)
OTCMKTS · Delayed Price · Currency is USD
0.01865
+0.00355 (23.51%)
At close: Jul 31, 2026
DTZZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 23.51% | 51,100 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -16.34% | 350,000 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.07% | 4,000 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.94% | 645,912 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.44% | 228,500 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.75% | 124,996 |
| Jul 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.21% | 40,000 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.38% | 102,000 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 304,500 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.40% | 180,000 |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.24% | 136,000 |
| Jul 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.52% | 1,199,461 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.71% | 149,100 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.67% | 98,841 |
| Jul 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.91% | 160,000 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.22% | 95,540 |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.71% | 32,300 |
| Jul 8, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -13.91% | 680,500 |
| Jul 7, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 15.65% | 166,212 |
| Jul 6, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.25% | 101,500 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.76% | 135,000 |
| Jun 30, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -7.40% | 400,384 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 21.15% | 146,300 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.68% | 643,808 |
| Jun 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01% | 126,000 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.67% | 65,252 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.60% | 159,500 |
| Jun 22, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -9.13% | 359,700 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -2.23% | 173,478 |
| Jun 17, 2026 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -12.75% | 2,068,742 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.31% | 212,000 |
| Jun 15, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 374,478 |
| Jun 12, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 310,560 |
| Jun 11, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 21.18% | 226,500 |
| Jun 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -19.46% | 376,807 |
| Jun 9, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -1.79% | 486,063 |
| Jun 8, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.12% | 266,486 |
| Jun 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 13.67% | 429,558 |
| Jun 4, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 14.04% | 666,000 |
| Jun 3, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -7.53% | 2,289,500 |
| Jun 2, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.41% | 1,552,657 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.07% | 1,034,000 |
| May 29, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -17.24% | 247,000 |
| May 28, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 20.83% | 485,516 |
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.09% | 58,000 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.43% | 262,240 |
| May 22, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 3.50% | 288,551 |
| May 21, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.43% | 357,557 |
| May 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.51% | 104,600 |
| May 19, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 18.86% | 253,908 |