CC, DMTR-USD End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, DMTR-USD: Dimitra

13 Aug 2025

LAST: 0.0157	CHANGE: 0.00	OPEN: 0.0156	HIGH: 0.0157	ASK: 0.0000	VOLUME: 180.2K
LAST: 0.0157	CHG(%): 1.10	PREV: 0.0730	LOW: 0.0156	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
13 Aug 25	0.0156	0.0157	0.0156	0.0157	180.2K
12 Aug 25	0.0159	0.0159	0.0159	0.0159	189.2K
11 Aug 25	0.0159	0.0159	0.0159	0.0159	219.7K
10 Aug 25	0.0165	0.0166	0.0158	0.0159	188.8K
09 Aug 25	0.0163	0.0166	0.0161	0.0165	190.2K
08 Aug 25	0.0163	0.0163	0.0163	0.0163	160.1K
07 Aug 25	0.0163	0.0163	0.0163	0.0163	237.7K
06 Aug 25	0.0154	0.0165	0.0153	0.0163	238.8K
05 Aug 25	0.0161	0.0163	0.0153	0.0154	223K
04 Aug 25	0.0155	0.0165	0.0154	0.0161	232K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.07
MA20:	0.08
MA50:	0.08
MA200:	0.04
STO9:	8.52
RSI14:	36.21
WPR14:	-91.24
MTM14:	-0.01
ROC14:	-0.14
Week High:	0.12
Week Low:	0.01
Month High:	0.15
Month Low:	0.01