Dark

DMCOF
DAMICO INTL SHIPPING SA
stock OTC

EOD

Aug 5, 2026

8.29USD-5.959%(-0.53)500

Pre-market

0.00USD-100.000%(-8.81)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	8.2850	8.2850	8.2850	8.2850	-5.959%	500	0.000%
2026-07-15	8.8100	8.8100	8.8100	8.8100	+2.323%	300	-5.959%
2026-07-13	8.6100	8.6100	8.6100	8.6100	+4.872%	200	-3.775%
2026-07-10	8.2100	8.2100	8.2100	8.2100	-23.199%	100	+0.914%
2026-05-08	10.6900	10.6900	10.6900	10.6900	+18.122%	600	-22.498%
2026-04-08	9.0500	9.0500	9.0500	9.0500	+3.761%	1,100	-8.453%
2026-03-30	8.7220	8.7220	8.7220	8.7220	-2.438%	100	-5.010%
2026-03-24	8.9400	8.9400	8.9400	8.9400	+2.405%	100	-7.327%
2026-03-18	8.7900	8.7900	8.7300	8.7300	+8.717%	1,100	-5.097%
2026-03-13	8.0300	8.0300	8.0300	8.0300	-8.854%	100	+3.176%
2026-03-10	8.8100	8.8100	8.8100	8.8100	+5.572%	2,000	-5.959%
2026-03-06	8.3450	8.3450	8.3450	8.3450	+16.129%	1,500	-0.719%
2026-02-04	7.1860	7.1860	7.1860	7.1860	+6.302%	333	+15.294%
2026-01-14	6.7600	6.7600	6.7600	6.7600	+4.000%	1,511	+22.559%
2026-01-12	6.5000	6.5000	6.5000	6.5000	-0.307%	500	+27.462%
2026-01-09	6.5000	6.5200	6.5000	6.5200	+13.787%	3,400	+27.071%
2026-01-06	5.7300	5.7300	5.7300	5.7300	-2.716%	275	+44.590%
2025-12-30	5.8900	5.8900	5.8900	5.8900	+1.203%	1,730	+40.662%
2025-12-29	5.8200	5.8200	5.8200	5.8200	-0.086%	2,500	+42.354%
2025-12-23	5.8250	5.8250	5.8250	5.8250	-1.271%	1,700	+42.232%
2025-12-18	5.9000	5.9000	5.9000	5.9000	-2.479%	3,500	+40.424%
2025-12-15	6.0500	6.0500	6.0500	6.0500	+1.171%	3,500	+36.942%
2025-12-10	5.9800	5.9800	5.9800	5.9800	+2.048%	1,000	+38.545%
2025-12-01	5.8600	5.8600	5.8600	5.8600	-5.024%	1,500	+41.382%
2025-11-18	6.2182	6.2400	6.1600	6.1700	-0.484%	35,470	+34.279%
2025-11-14	6.2000	6.2000	6.2000	6.2000	-3.876%	100	+33.629%
2025-11-13	6.4500	6.4500	6.4500	6.4500	+5.565%	2,450	+28.450%
2025-11-12	6.1100	6.1100	6.1100	6.1100	0.000%	1,320	+35.597%
2025-11-07	6.1140	6.1140	6.1100	6.1100	+13.569%	2,500	+35.597%
2025-11-06	5.3800	5.3800	5.3800	5.3800	+3.362%	2,200	+53.996%
2025-11-03	5.2050	5.2050	5.2050	5.2050	+5.364%	200	+59.174%
2025-10-28	4.9400	4.9400	4.9400	4.9400	+1.856%	484	+67.713%
2025-10-27	4.8500	4.8500	4.8500	4.8500	-4.902%	500	+70.825%
2025-09-24	5.1000	5.1000	5.1000	5.1000	-0.682%	2,000	+62.451%
2025-09-23	5.1350	5.1350	5.1350	5.1350	+3.009%	110	+61.344%
2025-09-22	4.9850	4.9850	4.9850	4.9850	-0.300%	875	+66.199%
2025-09-15	5.0000	5.0000	5.0000	5.0000	+0.908%	1,250	+65.700%
2025-09-08	4.9550	4.9550	4.9550	4.9550	+4.316%	300	+67.205%
2025-09-05	4.7500	4.7500	4.7500	4.7500	+0.742%	1,200	+74.421%
2025-09-03	4.7150	4.7150	4.7150	4.7150	+1.507%	2,900	+75.716%
2025-08-26	4.6450	4.6450	4.6450	4.6450	-1.506%	385	+78.364%
2025-08-22	4.7160	4.7160	4.7160	4.7160	+5.503%	240	+75.679%
2025-08-21	4.4700	4.4700	4.4700	4.4700	+2.288%	2,000	+85.347%
2025-08-19	4.3700	4.3700	4.3700	4.3700	-5.819%	250	+89.588%
2025-08-06	4.6400	4.6400	4.6400	4.6400	+6.912%	4,000	+78.556%
2025-08-04	4.2700	4.3400	4.2700	4.3400	+5.596%	10,248	+90.899%
2025-08-01	4.0890	4.1100	4.0890	4.1100	-3.360%	10,499	+101.582%
2025-07-23	4.2420	4.2550	4.2420	4.2529	+5.531%	7,825	+94.808%
2025-07-21	4.0800	4.0800	4.0300	4.0300	-2.421%	1,334	+105.583%
2025-07-09	4.1300	4.1300	4.1300	4.1300	-1.667%	500	+100.605%
2025-07-07	4.2000	4.2000	4.2000	4.2000	+2.815%	2,000	+97.262%
2025-06-27	4.0850	4.0850	4.0850	4.0850	+1.617%	200	+102.815%
2025-06-23	4.0200	4.0200	4.0200	4.0200	-6.381%	1,200	+106.095%
2025-06-18	4.3200	4.3200	4.2940	4.2940	+2.974%	850	+92.944%
2025-06-13	4.2300	4.2300	4.1700	4.1700	+4.774%	14,000	+98.681%
2025-06-06	3.9800	3.9800	3.9800	3.9800	+3.916%	2,500	+108.166%
2025-05-15	3.8300	3.8300	3.8300	3.8300	-1.542%	101	+116.319%
2025-05-14	3.7900	3.8900	3.7900	3.8900	+2.368%	2,500	+112.982%
2025-05-12	3.7000	3.8000	3.7000	3.8000	+9.195%	2,800	+118.026%
2025-05-09	3.4800	3.4800	3.4800	3.4800	+0.870%	25,170	+138.075%
2025-05-07	3.4500	3.4500	3.4500	3.4500	-10.622%	200	+140.145%
2025-05-05	3.8600	3.8600	3.8600	3.8600	+3.763%	250	+114.637%
2025-04-28	3.7200	3.7200	3.7200	3.7200	+1.087%	200	+122.715%
2025-04-24	3.7430	3.7500	3.6800	3.6800	+8.235%	19,394	+125.136%
2025-04-17	3.4000	3.4000	3.4000	3.4000	-2.579%	300	+143.676%
2025-04-16	3.4900	3.4900	3.4900	3.4900	-1.690%	100	+137.393%
2025-04-15	3.5500	3.5500	3.5500	3.5500	+5.655%	100	+133.380%
2025-04-07	3.1300	3.3600	3.1300	3.3600	-2.890%	1,600	+146.577%
2025-04-03	3.4900	3.4900	3.4600	3.4600	-4.683%	2,000	+139.451%
2025-04-01	3.6000	3.6300	3.6000	3.6300	-0.917%	12,538	+128.237%
2025-03-31	3.6636	3.6636	3.6636	3.6636	-3.335%	563	+126.144%
2025-03-27	3.7900	3.7900	3.7900	3.7900	-1.430%	1,000	+118.602%
2025-03-26	3.8450	3.8450	3.8450	3.8450	-1.284%	20,200	+115.475%
2025-03-25	3.8300	3.8950	3.8300	3.8950	-5.000%	300	+112.709%
2025-03-20	4.0800	4.1000	4.0650	4.1000	+6.494%	4,908	+102.073%
2025-03-17	3.8800	3.8800	3.8100	3.8500	+0.522%	4,000	+115.195%
2025-03-12	3.8300	3.8300	3.8300	3.8300	+3.514%	1,000	+116.319%
2025-03-10	3.7950	3.7950	3.7000	3.7000	-1.857%	4,967	+123.919%
2025-03-06	3.7700	3.7700	3.7700	3.7700	-0.265%	2,304	+119.761%
2025-03-05	3.8250	3.8250	3.7700	3.7800	-6.436%	17,442	+119.180%
2025-02-25	4.0400	4.0400	4.0400	4.0400	+1.126%	5,100	+105.074%
2025-02-24	3.9950	3.9950	3.9950	3.9950	-0.125%	5,100	+107.384%
2025-02-21	4.0000	4.0000	4.0000	4.0000	-0.498%	1,038	+107.125%
2025-02-20	4.0000	4.0200	4.0000	4.0200	-2.663%	3,070	+106.095%
2025-02-18	4.1400	4.1400	4.1300	4.1300	+0.238%	2,201	+100.605%
2025-02-13	4.1202	4.1202	4.1202	4.1202	-0.598%	1,500	+101.082%
2025-02-11	4.1450	4.1450	4.1450	4.1450	+0.363%	100	+99.879%
2025-02-10	4.1300	4.1300	4.1300	4.1300	-1.196%	100	+100.605%
2025-02-06	4.1800	4.1800	4.1800	4.1800	-0.119%	5,000	+98.206%
2025-02-05	4.2000	4.2000	4.1850	4.1850	-1.297%	5,924	+97.969%
2025-02-04	4.2200	4.2600	4.2200	4.2400	+3.163%	5,630	+95.401%
2025-01-31	4.1100	4.1100	4.1100	4.1100	+1.356%	901	+101.582%
2025-01-29	4.0550	4.0550	4.0550	4.0550	+1.375%	250	+104.316%
2025-01-28	4.0000	4.0000	4.0000	4.0000	-1.356%	250	+107.125%
2025-01-27	4.0550	4.0550	4.0550	4.0550	+0.371%	272	+104.316%
2025-01-24	4.0700	4.0700	4.0400	4.0400	-2.179%	12,977	+105.074%
2025-01-22	4.1800	4.1800	4.1000	4.1300	-2.479%	14,900	+100.605%
2025-01-21	4.2100	4.2500	4.2100	4.2350	-8.728%	8,367	+95.632%
2025-01-15	4.6400	4.6400	4.6400	4.6400	+2.832%	2,000	+78.556%
2025-01-14	4.5122	4.5122	4.5122	4.5122	-2.544%	200	+83.613%
2025-01-13	4.6300	4.6300	4.6300	4.6300	+2.889%	200	+78.942%
2025-01-10	4.5500	4.5500	4.5000	4.5000	-4.255%	1,200	+84.111%
2025-01-07	4.0500	4.7000	4.0500	4.7000	+6.335%	1,313	+76.277%
2025-01-02	4.4130	4.4200	4.4130	4.4200	+1.843%	4,608	+87.443%
2024-12-31	4.2000	4.3400	4.2000	4.3400	+3.333%	7,152	+90.899%
2024-12-30	4.2000	4.2600	4.1500	4.2000	+0.719%	19,647	+97.262%
2024-12-27	4.1700	4.1700	4.1700	4.1700	+2.457%	12,000	+98.681%
2024-12-20	4.0000	4.0700	4.0000	4.0700	+0.499%	2,547	+103.563%
2024-12-19	4.0498	4.0498	4.0498	4.0498	-2.414%	2,766	+104.578%
2024-12-18	4.1500	4.1500	4.1500	4.1500	-1.659%	15,000	+99.639%
2024-12-16	4.2000	4.2200	4.1700	4.2200	-4.525%	1,500	+96.327%
2024-12-11	4.3400	4.4200	4.3400	4.4200	+1.609%	2,525	+87.443%
2024-12-10	4.3500	4.3500	4.3500	4.3500	+4.317%	1,500	+90.460%
2024-12-02	4.2140	4.2140	4.1700	4.1700	-3.450%	2,365	+98.681%
2024-11-29	4.3300	4.3300	4.3190	4.3190	+0.895%	1,500	+91.827%
2024-11-27	4.3400	4.3400	4.2807	4.2807	-1.593%	2,590	+93.543%
2024-11-25	4.3400	4.3800	4.3400	4.3500	-2.247%	13,694	+90.460%
2024-11-21	4.5500	4.5500	4.4290	4.4500	-2.834%	2,450	+86.180%
2024-11-20	4.5798	4.5798	4.5798	4.5798	+0.877%	2,550	+80.903%
2024-11-19	4.5400	4.5400	4.5400	4.5400	-3.198%	1,000	+82.489%
2024-11-18	4.6900	4.6900	4.6900	4.6900	+0.107%	2,000	+76.652%
2024-11-15	4.6850	4.6850	4.6850	4.6850	-1.987%	250	+76.841%
2024-11-14	4.7694	4.7800	4.7694	4.7800	+2.305%	3,600	+73.326%
2024-11-13	4.6800	4.6800	4.6600	4.6723	-3.064%	3,270	+77.322%
2024-11-11	4.8200	4.8200	4.8200	4.8200	-0.823%	500	+71.888%
2024-11-08	4.8870	4.9000	4.8545	4.8600	-8.302%	3,848	+70.473%
2024-11-07	5.3000	5.3000	5.3000	5.3000	+3.516%	700	+56.321%
2024-11-06	5.1900	5.1900	5.1200	5.1200	-3.487%	421	+61.816%
2024-11-05	5.3000	5.3050	5.3000	5.3050	-2.302%	2,169	+56.173%
2024-11-01	5.4600	5.4700	5.4300	5.4300	-4.233%	4,325	+52.578%
2024-10-28	5.6700	5.6700	5.6700	5.6700	-0.701%	300	+46.120%
2024-10-25	5.7368	5.7368	5.7100	5.7100	+0.175%	1,600	+45.096%
2024-10-24	5.7000	5.7000	5.7000	5.7000	0.000%	10,000	+45.351%
2024-10-23	5.7400	5.7400	5.7000	5.7000	-5.629%	2,211	+45.351%
2024-10-18	6.0400	6.0400	6.0400	6.0400	-1.629%	141	+37.169%
2024-10-16	6.1000	6.1400	6.0950	6.1400	-0.486%	4,501	+34.935%
2024-10-15	6.0900	6.1700	6.0900	6.1700	-3.894%	21,830	+34.279%
2024-10-14	6.4200	6.4200	6.4200	6.4200	-0.773%	500	+29.050%
2024-10-11	6.5200	6.5200	6.4700	6.4700	-1.970%	16,311	+28.053%
2024-10-10	6.6000	6.6000	6.6000	6.6000	0.000%	4,038	+25.530%
2024-10-09	6.6600	6.7200	6.6000	6.6000	-2.655%	4,942	+25.530%
2024-10-08	6.7400	6.7800	6.7400	6.7800	+0.148%	1,976	+22.198%
2024-10-07	6.7700	6.7700	6.7700	6.7700	-1.599%	3,200	+22.378%
2024-10-04	6.7900	6.9000	6.7197	6.8800	+4.401%	43,289	+20.422%
2024-09-27	6.5900	6.5900	6.5900	6.5900	-2.515%	100	+25.721%
2024-09-23	6.7600	6.7600	6.7600	6.7600	+2.580%	1,066	+22.559%
2024-09-16	6.5900	6.5900	6.5900	6.5900	-0.603%	100	+25.721%
2024-09-13	6.6300	6.6300	6.6300	6.6300	+5.742%	100	+24.962%
2024-09-06	6.2700	6.2700	6.2700	6.2700	-3.982%	100	+32.137%
2024-09-04	6.5300	6.5300	6.5300	6.5300	-0.153%	100	+26.876%
2024-09-03	6.7500	6.7500	6.5400	6.5400	-8.275%	501	+26.682%
2024-08-30	7.1300	7.1300	7.1300	7.1300	+1.135%	100	+16.199%
2024-08-12	7.0500	7.0500	7.0500	7.0500	-3.820%	1,500	+17.518%
2024-07-30	7.3300	7.3300	7.3300	7.3300	-4.929%	100	+13.029%
2024-07-24	7.7100	7.7100	7.7100	7.7100	-5.976%	200	+7.458%
2024-07-03	8.2200	8.2200	8.2000	8.2000	+1.611%	2,000	+1.037%
2024-07-02	8.0700	8.0700	8.0700	8.0700	+3.065%	100	+2.664%
2024-07-01	7.9000	7.9000	7.8300	7.8300	+8.149%	2,700	+5.811%
2024-06-24	7.2400	7.2400	7.2400	7.2400	+4.323%	1,000	+14.434%
2024-06-21	6.9400	6.9400	6.9400	6.9400	-0.359%	300	+19.380%
2024-06-20	6.9650	6.9650	6.9650	6.9650	+2.577%	100	+18.952%
2024-06-17	6.7400	6.7900	6.7300	6.7900	-7.745%	500	+22.018%
2024-06-04	7.3600	7.3600	7.3600	7.3600	-0.541%	1,400	+12.568%
2024-05-29	7.4000	7.4000	7.4000	7.4000	-2.760%	1,600	+11.959%
2024-05-17	7.6100	7.6100	7.6100	7.6100	+3.117%	100	+8.870%
2024-05-16	7.3800	7.3800	7.3800	7.3800	-5.867%	2,500	+12.263%
2024-05-15	7.9000	7.9000	7.8400	7.8400	-2.366%	600	+5.676%
2024-05-09	7.6900	8.0300	7.6900	8.0300	+5.658%	12,033	+3.176%
2024-05-07	7.6000	7.6000	7.6000	7.6000	+2.703%	500	+9.013%
2024-05-02	7.4000	7.4000	7.4000	7.4000	+1.370%	250	+11.959%
2024-04-30	7.3000	7.3000	7.3000	7.3000	+8.470%	180	+13.493%
2024-04-10	6.7300	6.7300	6.7300	6.7300	-4.944%	100	+23.105%
2024-04-08	7.0100	7.0800	7.0100	7.0800	-0.282%	1,270	+17.020%
2024-04-04	7.1000	7.1000	7.1000	7.1000	+0.141%	551	+16.690%
2024-03-27	7.0900	7.0900	7.0900	7.0900	-1.528%	333	+16.855%
2024-03-22	7.1100	7.2000	7.1100	7.2000	+8.011%	6,815	+15.069%
2024-02-29	6.6660	6.6660	6.6660	6.6660	+0.241%	2,100	+24.287%
2024-02-27	6.6500	6.6500	6.6500	6.6500	-0.746%	280	+24.586%
2024-02-15	6.7000	6.7000	6.7000	6.7000	-2.899%	300	+23.657%
2024-02-14	6.7000	6.9000	6.7000	6.9000	+13.245%	583	+20.072%
2024-02-05	6.3940	6.3940	6.0930	6.0930	-10.791%	2,400	+35.976%
2024-01-31	6.8300	6.8300	6.8300	6.8300	0.000%	250	+21.303%
2024-01-30	6.8300	6.8300	6.8300	6.8300	-3.938%	128	+21.303%
2024-01-26	7.1100	7.1100	7.1100	7.1100	+6.597%	128	+16.526%
2024-01-22	6.6700	6.6700	6.6700	6.6700	+1.522%	750	+24.213%
2024-01-02	6.5700	6.5700	6.5700	6.5700	0.000%	2,100	+26.104%
2023-12-20	6.5700	6.5700	6.5700	6.5700	+1.546%	2,700	+26.104%
2023-12-18	6.4700	6.4700	6.4700	6.4700	+8.739%	250	+28.053%
2023-12-15	5.9500	5.9500	5.9500	5.9500	+7.790%	1,000	+39.244%
2023-12-12	5.5200	5.5200	5.5200	5.5200	-3.463%	100	+50.091%
2023-12-11	5.6200	5.7180	5.5700	5.7180	+1.025%	575	+44.893%
2023-12-08	5.7000	5.7000	5.6600	5.6600	-2.414%	600	+46.378%
2023-12-07	5.8500	5.8500	5.8000	5.8000	-9.375%	700	+42.845%
2023-11-28	6.4000	6.4000	6.4000	6.4000	+3.060%	550	+29.453%
2023-11-24	6.2100	6.2100	6.2100	6.2100	+3.500%	1,500	+33.414%
2023-11-13	6.0000	6.0000	6.0000	6.0000	+22.200%	100	+38.083%
2023-10-23	4.9100	4.9100	4.9100	4.9100	-4.475%	1,000	+68.737%
2023-10-16	5.1600	5.1600	5.1400	5.1400	+9.595%	500	+61.187%
2023-10-12	4.6900	4.6900	4.6900	4.6900	-16.100%	500	+76.652%
2023-10-11	5.5900	5.5900	5.5900	5.5900	+43.702%	3,200	+48.211%
2023-08-08	3.8900	3.8900	3.8900	3.8900	-8.471%	225	+112.982%
2023-07-28	4.2500	4.2500	4.2500	4.2500	+7.595%	1,266	+94.941%
2023-07-27	3.9500	3.9500	3.9500	3.9500	-7.646%	5,000	+109.747%
2023-06-13	4.1160	4.2770	4.1160	4.2770	+17.791%	120	+93.711%
2023-05-30	3.8123	3.8123	3.6310	3.6310	-9.225%	7,500	+128.174%
2023-05-11	4.0000	4.0000	4.0000	4.0000	-14.621%	500	+107.125%
2023-05-03	4.6850	4.6850	4.6850	4.6850	+5.257%	950	+76.841%
2023-04-03	4.4510	4.4510	4.4510	4.4510	-12.725%	250	+86.138%
2023-03-02	5.1000	5.1000	5.1000	5.1000	+6.250%	6,080	+62.451%
2023-03-01	4.8000	4.8000	4.8000	4.8000	+6.667%	5,000	+72.604%
2023-02-22	4.5000	4.5000	4.5000	4.5000	-6.035%	3,200	+84.111%
2023-02-15	4.7700	4.8060	4.7700	4.7890	+26.026%	4,500	+73.001%
2023-02-08	3.8000	3.8000	3.8000	3.8000	-17.391%	2,500	+118.026%
2023-02-01	4.6000	4.6000	4.6000	4.6000	+15.000%	250	+80.109%
2023-01-09	4.0000	4.0000	4.0000	4.0000	+1.266%	2,500	+107.125%
2023-01-04	3.9500	3.9500	3.9500	3.9500	-2.709%	2,500	+109.747%
2022-12-28	4.0600	4.0600	4.0600	4.0600	-4.471%	500	+104.064%
2022-12-20	4.3000	4.3000	4.2500	4.2500	+41.667%	1,000	+94.941%
2022-11-01	3.0000	3.0000	3.0000	3.0000	+36.364%	21,000	+176.167%
2022-09-27	2.2000	2.2000	2.2000	2.2000	0.000%	43,047	+276.591%

.dark-mode .rRRtQy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rRRtQy{ color: #333333; background-color: white; border: 2px solid #333333; }DMCOFDAMICO INTL SHIPPING SAstock OTC

DMCOF
DAMICO INTL SHIPPING SA
stock OTC