Dark

DCNSF
DAIICHI LIFE GROUP INC
stock OTC

Inactive

Apr 16, 2021

18.40USD-0.541%(-0.10)2

Pre-market

0.00USD-100.000%(-18.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-16	18.4000	18.4000	18.4000	18.4000	-0.541%	2	0.000%
2021-04-07	18.5000	18.5000	18.5000	18.5000	+6.628%	4,000	-0.541%
2021-03-04	17.3500	17.3500	17.3500	17.3500	+2.059%	500	+6.052%
2021-02-16	17.0000	17.0000	17.0000	17.0000	0.000%	100	+8.235%
2021-02-09	17.0000	17.0000	17.0000	17.0000	+12.583%	50	+8.235%
2021-02-01	15.1000	15.1000	15.1000	15.1000	-5.625%	600	+21.854%
2021-01-25	16.0000	16.0000	16.0000	16.0000	-5.045%	402	+15.000%
2021-01-19	16.8500	16.8500	16.8500	16.8500	+0.298%	2,302	+9.199%
2021-01-15	16.8000	16.8000	16.8000	16.8000	+8.387%	10	+9.524%
2020-12-23	15.5000	15.5000	15.5000	15.5000	-9.884%	261	+18.710%
2020-11-10	17.2000	17.2000	17.2000	17.2000	+13.907%	200	+6.977%
2020-11-05	15.1000	15.1000	15.1000	15.1000	-0.984%	3,201	+21.854%
2020-11-02	15.2500	15.2500	15.2500	15.2500	-0.974%	1,148	+20.656%
2020-09-03	15.4000	15.4000	15.4000	15.4000	+8.680%	60	+19.481%
2020-08-25	14.1700	14.1700	14.1700	14.1700	+1.942%	100	+29.852%
2020-08-20	13.9000	13.9000	13.9000	13.9000	+15.737%	300	+32.374%
2020-08-03	12.0100	12.0100	12.0100	12.0100	-1.557%	800	+53.206%
2020-07-10	12.2000	12.2000	12.2000	12.2000	-0.408%	6,720	+50.820%
2020-07-08	12.2500	12.2500	12.2500	12.2500	-2.778%	883	+50.204%
2020-07-06	12.6000	12.6000	12.6000	12.6000	0.000%	7,200	+46.032%
2020-06-23	12.6000	12.6000	12.6000	12.6000	0.000%	302	+46.032%
2020-06-19	12.6000	12.6000	12.6000	12.6000	-3.077%	3,800	+46.032%
2020-05-28	13.0000	13.0000	13.0000	13.0000	+1.562%	3,919	+41.538%
2020-05-27	12.8000	12.8000	12.8000	12.8000	+9.402%	100	+43.750%
2020-05-26	11.7000	11.7000	11.7000	11.7000	-8.235%	4,047	+57.265%
2020-05-04	12.7500	12.7500	12.7500	12.7500	+6.250%	100	+44.314%
2020-05-01	12.0000	12.0000	12.0000	12.0000	+4.348%	9,800	+53.333%
2020-04-24	11.5000	11.5000	11.5000	11.5000	-8.000%	8,179	+60.000%
2020-03-27	12.5000	12.5000	12.5000	12.5000	-0.794%	400	+47.200%
2020-03-25	12.6000	12.6000	12.6000	12.6000	+26.506%	10,499	+46.032%
2020-03-24	11.0000	11.0000	9.9600	9.9600	-0.698%	1,016	+84.739%
2020-03-16	10.0300	10.0300	10.0300	10.0300	-23.083%	373	+83.450%
2020-03-05	13.0400	13.0400	13.0400	13.0400	-2.687%	9,783	+41.104%
2020-02-28	13.4000	13.4000	13.4000	13.4000	-18.293%	310	+37.313%
2020-02-10	16.4000	16.4000	16.4000	16.4000	+5.670%	1	+12.195%
2020-01-30	15.5200	15.5200	15.5200	15.5200	-5.308%	103	+18.557%
2020-01-06	16.3900	16.3900	16.3900	16.3900	-0.967%	16,700	+12.264%
2020-01-02	16.5500	16.5500	16.5500	16.5500	+6.090%	17,500	+11.178%
2019-11-21	15.6000	15.6000	15.6000	15.6000	-10.857%	100	+17.949%
2019-11-13	17.5000	17.5000	17.5000	17.5000	+8.426%	500	+5.143%
2019-10-22	16.1400	16.1400	16.1400	16.1400	+6.184%	8,000	+14.002%
2019-10-02	15.6900	15.6900	15.2000	15.2000	+7.042%	31,207	+21.053%
2019-09-10	14.2000	14.2000	14.2000	14.2000	+6.208%	208	+29.577%
2019-08-23	13.3700	13.3700	13.3700	13.3700	-11.163%	1,306	+37.622%
2019-06-27	15.0500	15.0500	15.0500	15.0500	+5.986%	5,100	+22.259%
2019-05-31	14.2000	14.2000	14.2000	14.2000	-1.389%	314	+29.577%
2019-05-22	14.4000	14.4000	14.4000	14.4000	+2.857%	144	+27.778%
2019-04-26	14.0000	14.0000	14.0000	14.0000	-0.850%	1,400	+31.429%
2019-04-17	14.1200	14.1200	14.1200	14.1200	-1.944%	2,561	+30.312%
2019-04-12	14.4000	14.4000	14.4000	14.4000	-4.000%	100	+27.778%
2019-03-22	15.0000	15.0000	15.0000	15.0000	-3.038%	206	+22.667%
2019-03-12	15.4700	15.4700	15.4700	15.4700	+1.310%	2	+18.940%
2019-02-21	15.2700	15.2700	15.2700	15.2700	-7.455%	475	+20.498%
2018-12-06	16.5000	16.5000	16.5000	16.5000	-14.817%	2,875	+11.515%
2018-11-08	19.3700	19.3700	19.3700	19.3700	-6.651%	700	-5.008%
2018-09-19	20.7500	20.7500	20.7500	20.7500	+7.792%	500	-11.325%
2018-08-06	19.2500	19.2500	19.2500	19.2500	+0.260%	226	-4.416%
2018-05-29	19.0000	19.2000	19.0000	19.2000	-6.796%	1,275	-4.167%
2018-05-18	20.6000	20.6000	20.6000	20.6000	+4.835%	576	-10.680%
2018-05-04	19.6500	19.6500	19.6500	19.6500	+5.362%	464	-6.361%
2018-04-19	18.6500	18.6500	18.6500	18.6500	-11.190%	274	-1.340%
2018-02-01	21.0000	21.0000	21.0000	21.0000	-2.326%	150	-12.381%
2018-01-26	21.5000	21.5000	21.5000	21.5000	+22.159%	2,275	-14.419%
2017-09-29	17.6000	17.6000	17.6000	17.6000	+3.529%	2,060	+4.545%
2017-09-20	17.0000	17.0000	17.0000	17.0000	+6.450%	745	+8.235%
2017-08-31	16.0000	16.0000	15.9700	15.9700	-1.420%	39,825	+15.216%
2017-08-23	16.2000	16.2000	16.2000	16.2000	-6.358%	310	+13.580%
2017-07-24	17.3000	17.3000	17.3000	17.3000	+1.765%	202	+6.358%
2017-04-27	17.0000	17.0000	17.0000	17.0000	-3.955%	1,700	+8.235%
2017-04-26	17.7000	17.7000	17.7000	17.7000	+7.273%	1,400	+3.955%
2017-04-06	16.5000	16.5000	16.5000	16.5000	-10.714%	225	+11.515%
2017-03-28	18.4800	18.4800	18.4800	18.4800	-3.246%	1,206	-0.433%
2017-02-24	19.1000	19.1000	19.1000	19.1000	-1.343%	3,130	-3.665%
2017-02-23	19.8400	19.8400	19.3600	19.3600	-0.463%	1,512	-4.959%
2017-02-22	19.4500	19.4500	19.4500	19.4500	+5.135%	188	-5.398%
2017-02-09	18.5000	18.5000	18.5000	18.5000	+2.380%	600	-0.541%
2017-01-26	18.0700	18.0700	18.0700	18.0700	+4.451%	479	+1.826%
2017-01-11	17.3000	17.3000	17.3000	17.3000	+18.819%	100	+6.358%
2016-10-28	14.5600	14.5600	14.5600	14.5600	+3.336%	1	+26.374%
2016-10-11	14.0900	14.0900	14.0900	14.0900	+2.175%	400	+30.589%
2016-10-06	13.7900	13.7900	13.7900	13.7900	+19.913%	1,329	+33.430%
2016-07-21	11.5000	11.5000	11.5000	11.5000	+5.215%	3,600	+60.000%
2016-07-14	10.9300	10.9300	10.9300	10.9300	+1.959%	352	+68.344%
2016-06-28	10.7200	10.7200	10.7200	10.7200	-9.536%	175	+71.642%
2016-06-15	11.8500	11.8500	11.8500	11.8500	-5.952%	1,256	+55.274%
2016-05-23	12.6000	12.6000	12.6000	12.6000	+6.780%	1	+46.032%
2016-05-13	11.8000	11.8000	11.8000	11.8000	+2.253%	5,000	+55.932%
2016-04-11	11.5400	11.5400	11.5400	11.5400	-6.559%	5,000	+59.445%
2016-03-28	12.3500	12.3500	12.3500	12.3500	+5.556%	260	+48.988%
2016-03-21	11.7000	11.7000	11.7000	11.7000	0.000%	1,464	+57.265%
2016-03-01	11.7000	11.7000	11.7000	11.7000	+1.651%	400	+57.265%
2016-02-22	11.5100	11.5100	11.5100	11.5100	-17.786%	500	+59.861%
2016-01-21	14.0000	14.0000	14.0000	14.0000	-14.894%	4	+31.429%
2015-12-21	16.4500	16.4500	16.4500	16.4500	-1.023%	200	+11.854%
2015-12-18	16.6200	16.6200	16.6200	16.6200	-6.629%	100	+10.710%
2015-11-25	17.8000	17.8000	17.8000	17.8000	-1.111%	1	+3.371%
2015-11-18	18.0000	18.0000	18.0000	18.0000	+8.959%	200	+2.222%
2015-10-15	16.5200	16.5200	16.5200	16.5200	+3.250%	1,000	+11.380%
2015-10-01	16.0000	16.0000	16.0000	16.0000	-0.990%	1	+15.000%
2015-09-15	16.1600	16.1600	16.1600	16.1600	-1.162%	100	+13.861%
2015-09-08	16.3500	16.3500	16.3500	16.3500	-6.571%	3	+12.538%
2015-09-03	17.5000	17.5000	17.5000	17.5000	-0.171%	100	+5.143%
2015-09-02	17.5300	17.5300	17.5300	17.5300	-11.241%	1,200	+4.963%
2015-08-17	19.7500	19.7500	19.7500	19.7500	-0.403%	150	-6.835%
2015-08-12	19.8300	19.8300	19.8300	19.8300	-3.504%	100	-7.211%
2015-08-10	20.5500	20.5500	20.5500	20.5500	+2.086%	100	-10.462%
2015-07-23	20.1300	20.1300	20.1300	20.1300	+2.027%	500	-8.594%
2015-06-16	19.7300	19.7300	19.7300	19.7300	+9.611%	200	-6.741%
2015-05-26	18.0000	18.0000	18.0000	18.0000	+0.334%	5,600	+2.222%
2015-05-21	17.9400	17.9400	17.9400	17.9400	+4.606%	1,400	+2.564%
2015-05-08	17.1500	17.1500	17.1500	17.1500	+0.882%	100	+7.289%
2015-05-07	17.0000	17.0000	17.0000	17.0000	+3.659%	3,000	+8.235%
2015-05-01	16.4000	16.4000	16.4000	16.4000	-2.148%	701	+12.195%
2015-04-30	16.7600	16.7600	16.7600	16.7600	+4.099%	3,000	+9.785%
2015-04-21	16.1200	16.1200	16.1000	16.1000	+15.000%	543	+14.286%
2014-10-10	13.9900	14.0000	13.9900	14.0000	-1.478%	353	+31.429%
2014-10-07	14.2100	14.2100	14.2100	14.2100	+1.500%	1,818	+29.486%
2014-08-19	14.0000	14.0000	14.0000	14.0000	-0.850%	2,690	+31.429%
2014-07-25	14.1200	14.1200	14.1200	14.1200	-2.621%	400	+30.312%
2014-06-27	14.5000	14.5000	14.5000	14.5000	-3.010%	4,649	+26.897%
2014-06-24	14.9500	14.9500	14.9500	14.9500	+0.336%	1,916	+23.077%
2014-06-05	14.9000	14.9000	14.9000	14.9000	-0.067%	479	+23.490%
2014-05-28	14.9100	14.9100	14.9100	14.9100	-2.549%	1,043	+23.407%
2014-03-11	15.3000	15.3000	15.3000	15.3000	+8.127%	5,222	+20.261%
2014-02-04	14.1500	14.1500	14.1500	14.1500	-9.003%	654	+30.035%
2013-12-05	15.5500	15.5500	15.5500	15.5500	+1.634%	738	+18.328%
2013-11-27	15.3000	15.3000	15.3000	15.3000	0.000%	1,065	+20.261%
2013-11-25	15.3000	15.3000	15.3000	15.3000	+0.990%	14,500	+20.261%
2013-11-21	15.1500	15.1500	15.1500	15.1500	+5.575%	3,910	+21.452%
2013-10-31	14.3500	14.3500	14.3500	14.3500	-1.034%	1,665	+28.223%
2013-09-11	14.5000	14.5000	14.5000	14.5000	+1.754%	1,400	+26.897%
2013-08-26	14.2500	14.2500	14.2500	14.2500	-20.833%	1,400	+29.123%
2013-07-19	18.0000	18.0000	18.0000	18.0000	+22.034%	100	+2.222%
2013-06-28	14.7500	14.7500	14.7500	14.7500	+3.581%	400	+24.746%
2013-06-19	14.2400	14.2400	14.2400	14.2400	-3.784%	100	+29.213%
2013-05-23	14.8000	14.8000	14.8000	14.8000	+5.714%	300	+24.324%
2013-03-11	14.0000	14.0000	14.0000	14.0000	-1.754%	1,100	+31.429%
2013-02-27	13.7500	14.2500	13.7500	14.2500	0.000%	10,800	+29.123%
2013-02-26	14.4000	14.7500	14.2500	14.2500	-1.042%	13,800	+29.123%
2013-02-22	14.4000	14.4000	14.4000	14.4000	+22.345%	21,100	+27.778%
2012-11-27	11.7700	11.7700	11.7700	11.7700	+9.488%	1,500	+56.330%
2012-08-23	10.7500	10.7500	10.7500	10.7500	0.000%	400	+71.163%

.dark-mode .HdGJ0d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HdGJ0d{ color: #333333; background-color: white; border: 2px solid #333333; }DCNSFDAIICHI LIFE GROUP INCstock OTC

DCNSF
DAIICHI LIFE GROUP INC
stock OTC