Dark

DNKLY
DANAKALI LTD S/ADR
stock OTC

Inactive

Jul 12, 2023

0.2429USD+2.468%(+0.0059)9,003

Pre-market

0.00USD-100.000%(-0.24)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-07-12	0.242500	0.242850	0.240000	0.242850	+2.468%	9,003	0.000%
2023-07-07	0.237000	0.237000	0.237000	0.237000	+0.637%	5,000	+2.468%
2023-07-05	0.240250	0.240250	0.235500	0.235500	-3.878%	10,000	+3.121%
2023-06-30	0.245000	0.245000	0.245000	0.245000	0.000%	28,650	-0.878%
2023-06-28	0.245000	0.245000	0.245000	0.245000	+2.083%	28,554	-0.878%
2023-06-27	0.235000	0.240000	0.235000	0.240000	-3.614%	1,940	+1.188%
2023-06-23	0.249000	0.249000	0.249000	0.249000	+3.967%	10,010	-2.470%
2023-06-22	0.239500	0.239500	0.239500	0.239500	+4.130%	7,935	+1.399%
2023-06-20	0.230000	0.230000	0.230000	0.230000	0.000%	2,500	+5.587%
2023-06-16	0.230000	0.230000	0.230000	0.230000	-7.631%	550	+5.587%
2023-06-15	0.239500	0.249000	0.239500	0.249000	0.000%	5,000	-2.470%
2023-06-12	0.249000	0.249000	0.249000	0.249000	+3.967%	4,960	-2.470%
2023-06-05	0.244250	0.244250	0.239500	0.239500	0.000%	6,000	+1.399%
2023-05-30	0.239500	0.239500	0.239500	0.239500	-0.208%	9,000	+1.399%
2023-05-26	0.240000	0.240000	0.240000	0.240000	+0.629%	1,380	+1.188%
2023-05-23	0.238500	0.238500	0.238500	0.238500	+5.531%	10,490	+1.824%
2023-05-22	0.230000	0.237500	0.225000	0.226000	-9.600%	93,035	+7.456%
2023-05-19	0.250000	0.250000	0.250000	0.250000	+12.613%	1,699	-2.860%
2023-05-18	0.222000	0.222000	0.222000	0.222000	-10.808%	76,079	+9.392%
2023-05-16	0.235450	0.248900	0.235450	0.248900	-0.440%	10,000	-2.431%
2023-05-12	0.250000	0.250000	0.250000	0.250000	-7.407%	5,000	-2.860%
2023-05-05	0.270000	0.270000	0.270000	0.270000	+14.894%	5,530	-10.056%
2023-05-02	0.235000	0.235000	0.232500	0.235000	+6.818%	5,314	+3.340%
2023-04-17	0.220000	0.220000	0.220000	0.220000	0.000%	3,000	+10.386%
2023-04-10	0.200000	0.220000	0.200000	0.220000	-2.222%	13,450	+10.386%
2023-04-06	0.200000	0.225000	0.200000	0.225000	-2.174%	10,042	+7.933%
2023-04-05	0.235000	0.235000	0.210000	0.230000	+24.459%	22,580	+5.587%
2023-04-03	0.183900	0.184800	0.183900	0.184800	-16.418%	48,700	+31.412%
2023-03-31	0.230000	0.235000	0.220000	0.221100	+0.500%	32,657	+9.837%
2023-03-29	0.220000	0.220000	0.220000	0.220000	0.000%	2,000	+10.386%
2023-03-27	0.220000	0.220000	0.220000	0.220000	-4.472%	3,800	+10.386%
2023-03-23	0.230000	0.235740	0.230000	0.230300	+4.634%	44,900	+5.449%
2023-03-17	0.220100	0.220100	0.220100	0.220100	-2.134%	67,779	+10.336%
2023-03-16	0.224900	0.224900	0.224900	0.224900	-6.292%	3,158	+7.981%
2023-03-14	0.240000	0.240000	0.240000	0.240000	-4.000%	4,100	+1.188%
2023-03-09	0.250000	0.250000	0.250000	0.250000	0.000%	3,500	-2.860%
2023-03-08	0.225000	0.250000	0.225000	0.250000	-7.407%	16,200	-2.860%
2023-03-06	0.270000	0.270000	0.270000	0.270000	0.000%	26,700	-10.056%
2023-03-02	0.270000	0.270000	0.270000	0.270000	-1.818%	18,490	-10.056%
2023-02-28	0.277000	0.277000	0.275000	0.275000	-1.786%	16,000	-11.691%
2023-02-22	0.275000	0.280000	0.275000	0.280000	+3.704%	2,000	-13.268%
2023-02-21	0.270000	0.270000	0.270000	0.270000	-6.897%	6,000	-10.056%
2023-02-10	0.290000	0.290000	0.290000	0.290000	+7.011%	195	-16.259%
2023-02-06	0.271000	0.271000	0.271000	0.271000	-6.552%	4,146	-10.387%
2023-02-03	0.271000	0.290000	0.271000	0.290000	+6.559%	1,610	-16.259%
2023-02-01	0.290000	0.290000	0.272150	0.272150	-4.307%	12,220	-10.766%
2023-01-26	0.284400	0.284400	0.284400	0.284400	+8.966%	666	-14.610%
2023-01-19	0.300000	0.300000	0.261000	0.261000	-13.000%	4,000	-6.954%
2023-01-18	0.300000	0.300000	0.300000	0.300000	0.000%	12,700	-19.050%
2023-01-17	0.300000	0.300000	0.280000	0.300000	0.000%	14,252	-19.050%
2023-01-13	0.300300	0.300300	0.290100	0.300000	-0.100%	73,460	-19.050%
2023-01-12	0.300200	0.302850	0.280100	0.300300	+10.202%	5,300	-19.131%
2023-01-11	0.272500	0.272500	0.272500	0.272500	-0.037%	500	-10.881%
2023-01-06	0.272600	0.272600	0.272600	0.272600	+21.156%	4,297	-10.913%
2022-12-30	0.237500	0.237500	0.225000	0.225000	+2.273%	4,500	+7.933%
2022-12-20	0.235000	0.235000	0.220000	0.220000	0.000%	318	+10.386%
2022-12-19	0.235000	0.235000	0.220000	0.220000	+5.364%	6,000	+10.386%
2022-12-16	0.270800	0.270800	0.208800	0.208800	-1.741%	19,294	+16.307%
2022-11-25	0.212500	0.212500	0.212500	0.212500	-21.587%	1,000	+14.282%
2022-11-22	0.271000	0.271000	0.271000	0.271000	+0.222%	1,200	-10.387%
2022-11-18	0.270400	0.270400	0.270400	0.270400	+21.692%	285	-10.189%
2022-11-16	0.222200	0.222200	0.222200	0.222200	-11.509%	563	+9.293%
2022-11-15	0.220000	0.251100	0.220000	0.251100	-9.088%	1,649	-3.286%
2022-11-14	0.276200	0.276200	0.276200	0.276200	+25.545%	5,338	-12.075%
2022-11-10	0.261900	0.261900	0.220000	0.220000	-3.972%	94,242	+10.386%
2022-11-07	0.229100	0.229100	0.229100	0.229100	-4.542%	2,000	+6.002%
2022-11-03	0.240000	0.240000	0.240000	0.240000	+25.523%	3,700	+1.188%
2022-10-24	0.221100	0.221100	0.191200	0.191200	+0.632%	5,500	+27.014%
2022-10-20	0.190000	0.190000	0.190000	0.190000	+9.510%	9,900	+27.816%
2022-10-18	0.173500	0.173500	0.173500	0.173500	-11.026%	620	+39.971%
2022-10-12	0.205000	0.205000	0.195000	0.195000	-4.878%	7,000	+24.538%
2022-10-11	0.205000	0.205000	0.205000	0.205000	-9.532%	12,935	+18.463%
2022-10-10	0.226600	0.226600	0.226600	0.226600	+13.243%	4,390	+7.171%
2022-10-06	0.241800	0.241800	0.200100	0.200100	+7.005%	5,500	+21.364%
2022-10-05	0.245700	0.246200	0.187000	0.187000	-12.902%	59,743	+29.866%
2022-10-03	0.214700	0.214700	0.214700	0.214700	+4.732%	499	+13.111%
2022-09-30	0.205000	0.205000	0.205000	0.205000	0.000%	2,500	+18.463%
2022-09-29	0.190050	0.205000	0.190050	0.205000	+13.889%	54,570	+18.463%
2022-09-28	0.180000	0.180000	0.180000	0.180000	-9.091%	5,600	+34.917%
2022-09-26	0.189000	0.198000	0.189000	0.198000	+8.197%	2,000	+22.652%
2022-09-22	0.183000	0.183000	0.183000	0.183000	+1.667%	500	+32.705%
2022-09-21	0.180000	0.180000	0.180000	0.180000	-11.155%	1,555	+34.917%
2022-09-20	0.180000	0.202600	0.180000	0.202600	+7.950%	1,400	+19.867%
2022-09-13	0.187680	0.187680	0.187680	0.187680	-18.859%	1,000	+29.396%
2022-09-12	0.231300	0.231300	0.231300	0.231300	+2.255%	1,600	+4.994%
2022-09-09	0.226150	0.226200	0.226150	0.226200	+23.674%	10,935	+7.361%
2022-09-07	0.182900	0.182900	0.182900	0.182900	+5.906%	100	+32.777%
2022-09-02	0.172700	0.172700	0.172700	0.172700	+7.937%	12,260	+40.620%
2022-09-01	0.165000	0.165000	0.160000	0.160000	-5.882%	7,500	+51.781%
2022-08-31	0.175500	0.175500	0.170000	0.170000	-4.762%	4,500	+42.853%
2022-08-30	0.170600	0.178500	0.170600	0.178500	+0.563%	30,000	+36.050%
2022-08-29	0.170000	0.177500	0.170000	0.177500	-9.439%	17,500	+36.817%
2022-08-26	0.196000	0.196000	0.196000	0.196000	+31.279%	4,211	+23.903%
2022-08-25	0.178600	0.178600	0.149300	0.149300	-17.056%	5,100	+62.659%
2022-08-19	0.180000	0.180000	0.180000	0.180000	-8.537%	10,000	+34.917%
2022-08-16	0.196800	0.196800	0.196800	0.196800	+24.952%	700	+23.399%
2022-08-15	0.157500	0.157500	0.157500	0.157500	-4.834%	5,000	+54.190%
2022-08-10	0.165500	0.165500	0.165500	0.165500	+0.303%	1,700	+46.737%
2022-08-09	0.182600	0.182600	0.165000	0.165000	-2.941%	18,400	+47.182%
2022-08-08	0.167500	0.170000	0.160000	0.170000	-10.526%	30,750	+42.853%
2022-08-05	0.190000	0.190000	0.190000	0.190000	+26.078%	100	+27.816%
2022-08-04	0.174000	0.174000	0.150700	0.150700	-21.633%	1,804	+61.148%
2022-08-03	0.192300	0.192300	0.192300	0.192300	-4.660%	9,000	+26.287%
2022-08-01	0.160900	0.201700	0.160900	0.201700	+4.346%	11,582	+20.402%
2022-07-29	0.193300	0.193300	0.193300	0.193300	-4.022%	1,961	+25.634%
2022-07-28	0.183200	0.201400	0.183200	0.201400	+23.331%	1,992	+20.581%
2022-07-27	0.163300	0.163300	0.163300	0.163300	-3.941%	1,000	+48.714%
2022-07-21	0.170000	0.170000	0.170000	0.170000	0.000%	5,500	+42.853%
2022-07-18	0.170000	0.170000	0.170000	0.170000	0.000%	58,500	+42.853%
2022-07-15	0.170000	0.170000	0.170000	0.170000	-10.901%	28,700	+42.853%
2022-07-12	0.181100	0.190900	0.181100	0.190800	+11.384%	20,000	+27.280%
2022-07-01	0.171300	0.171300	0.171300	0.171300	0.000%	2,500	+41.769%
2022-06-30	0.172600	0.172600	0.171300	0.171300	-2.393%	20,080	+41.769%
2022-06-28	0.182300	0.182300	0.175500	0.175500	+3.235%	2,100	+38.376%
2022-06-24	0.170000	0.170000	0.170000	0.170000	-2.913%	1,480	+42.853%
2022-06-22	0.183450	0.191900	0.175100	0.175100	-9.928%	3,803	+38.692%
2022-06-21	0.194400	0.194400	0.194400	0.194400	+8.914%	3,387	+24.923%
2022-06-16	0.182000	0.182000	0.170400	0.178490	-0.839%	17,600	+36.058%
2022-06-15	0.180000	0.180000	0.180000	0.180000	0.000%	5,000	+34.917%
2022-06-13	0.200000	0.200000	0.180000	0.180000	-12.174%	28,100	+34.917%
2022-06-10	0.204950	0.204950	0.204950	0.204950	-1.537%	1,950	+18.492%
2022-06-09	0.208150	0.208150	0.208150	0.208150	-3.186%	500	+16.671%
2022-06-08	0.215000	0.215000	0.215000	0.215000	+7.500%	15,000	+12.953%
2022-06-06	0.200000	0.200000	0.200000	0.200000	-6.977%	1,800	+21.425%
2022-06-01	0.215000	0.215000	0.215000	0.215000	-4.444%	2,500	+12.953%
2022-05-26	0.235200	0.235200	0.225000	0.225000	-5.263%	300	+7.933%
2022-05-23	0.171800	0.237500	0.171800	0.237500	+38.889%	4,300	+2.253%
2022-05-20	0.171000	0.171000	0.171000	0.171000	-2.286%	20,000	+42.018%
2022-05-18	0.175000	0.196850	0.175000	0.175000	-12.500%	40,500	+38.771%
2022-05-16	0.200000	0.200000	0.200000	0.200000	+1.471%	5,000	+21.425%
2022-05-10	0.197100	0.197100	0.197100	0.197100	0.000%	2,500	+23.212%
2022-05-09	0.197000	0.197100	0.181000	0.197100	-9.794%	24,400	+23.212%
2022-05-06	0.218500	0.218500	0.218500	0.218500	+26.725%	5,000	+11.144%
2022-05-05	0.194800	0.199400	0.171000	0.172420	-19.052%	31,100	+40.848%
2022-05-03	0.213000	0.213000	0.213000	0.213000	+25.294%	1,100	+14.014%
2022-04-29	0.200000	0.200000	0.170000	0.170000	-15.842%	11,300	+42.853%
2022-04-28	0.202000	0.202000	0.202000	0.202000	-5.275%	15,000	+20.223%
2022-04-27	0.224500	0.224500	0.213250	0.213250	-6.057%	6,471	+13.880%
2022-04-26	0.205000	0.227000	0.205000	0.227000	+7.864%	3,500	+6.982%
2022-04-25	0.218900	0.218900	0.210450	0.210450	-10.811%	5,124	+15.396%
2022-04-22	0.235960	0.235960	0.235960	0.235960	+1.314%	10,000	+2.920%
2022-04-21	0.232900	0.232900	0.232900	0.232900	+2.212%	400	+4.272%
2022-04-20	0.228800	0.228800	0.227860	0.227860	+0.823%	6,000	+6.579%
2022-04-19	0.226000	0.226000	0.226000	0.226000	+0.022%	5,000	+7.456%
2022-04-18	0.236900	0.236900	0.225950	0.225950	-6.978%	5,301	+7.480%
2022-04-12	0.242900	0.242900	0.242900	0.242900	+2.360%	1,400	-0.021%
2022-04-08	0.235000	0.237300	0.235000	0.237300	+1.671%	15,175	+2.339%
2022-04-06	0.220000	0.233400	0.220000	0.233400	-3.394%	7,446	+4.049%
2022-04-05	0.241600	0.241600	0.241600	0.241600	+6.174%	400	+0.517%
2022-04-01	0.230000	0.230000	0.223000	0.227550	-9.125%	45,080	+6.724%
2022-03-31	0.250400	0.250400	0.250400	0.250400	+0.160%	798	-3.015%
2022-03-29	0.250000	0.250000	0.230000	0.250000	-0.754%	31,835	-2.860%
2022-03-25	0.252000	0.252000	0.241000	0.251900	-1.370%	6,348	-3.593%
2022-03-23	0.255400	0.255400	0.255400	0.255400	+7.621%	2,000	-4.914%
2022-03-22	0.237315	0.237315	0.237315	0.237315	+5.123%	1,262	+2.332%
2022-03-21	0.220000	0.231500	0.220000	0.225750	-5.067%	9,627	+7.575%
2022-03-18	0.237800	0.237800	0.237800	0.237800	-0.768%	305	+2.124%
2022-03-17	0.239640	0.239640	0.239640	0.239640	+5.615%	100	+1.340%
2022-03-16	0.243800	0.243800	0.226900	0.226900	-7.236%	16,345	+7.030%
2022-03-15	0.244600	0.244600	0.220000	0.244600	-3.205%	24,600	-0.715%
2022-03-14	0.252700	0.252700	0.252700	0.252700	-7.740%	516	-3.898%
2022-03-11	0.273900	0.273900	0.273900	0.273900	+9.560%	365	-11.336%
2022-03-10	0.237500	0.250000	0.235000	0.250000	+13.636%	27,180	-2.860%
2022-03-09	0.221500	0.235000	0.220000	0.220000	-10.752%	4,700	+10.386%
2022-03-08	0.200100	0.247900	0.200100	0.246505	+7.176%	3,375	-1.483%
2022-03-07	0.254800	0.254800	0.200100	0.230000	-8.000%	52,677	+5.587%
2022-03-04	0.250000	0.250000	0.250000	0.250000	-4.762%	1,730	-2.860%
2022-03-01	0.272500	0.272500	0.241250	0.262500	+0.845%	13,005	-7.486%
2022-02-28	0.260300	0.260300	0.260300	0.260300	+8.958%	3,300	-6.704%
2022-02-25	0.238900	0.238900	0.238900	0.238900	+0.729%	100	+1.653%
2022-02-24	0.202900	0.237800	0.202900	0.237170	+0.072%	4,100	+2.395%
2022-02-22	0.243000	0.243000	0.237000	0.237000	-3.854%	2,160	+2.468%
2022-02-17	0.265000	0.265000	0.246500	0.246500	-6.558%	57,147	-1.481%
2022-02-16	0.260000	0.263800	0.246000	0.263800	+1.462%	13,650	-7.942%
2022-02-15	0.260000	0.260000	0.260000	0.260000	0.000%	6,098	-6.596%
2022-02-14	0.262800	0.262800	0.260000	0.260000	-2.035%	33,000	-6.596%
2022-02-11	0.265400	0.265400	0.265400	0.265400	+1.126%	1,700	-8.497%
2022-02-10	0.264100	0.264100	0.262445	0.262445	-0.363%	4,300	-7.466%
2022-02-09	0.263400	0.263400	0.263400	0.263400	+11.186%	230	-7.802%
2022-02-08	0.250000	0.250000	0.236900	0.236900	-7.134%	134,017	+2.512%
2022-02-07	0.249000	0.255100	0.249000	0.255100	-3.881%	17,650	-4.802%
2022-02-04	0.265400	0.265400	0.265400	0.265400	-0.711%	5,055	-8.497%
2022-02-03	0.250000	0.267300	0.250000	0.267300	+0.112%	16,140	-9.147%
2022-02-02	0.249000	0.267000	0.249000	0.267000	+10.285%	42,900	-9.045%
2022-01-31	0.251900	0.257500	0.242000	0.242100	-3.160%	57,094	+0.310%
2022-01-28	0.235000	0.260000	0.235000	0.250000	-9.910%	33,230	-2.860%
2022-01-27	0.250100	0.277500	0.250000	0.277500	+6.731%	23,702	-12.486%
2022-01-26	0.260000	0.260000	0.260000	0.260000	-4.692%	20,000	-6.596%
2022-01-25	0.275200	0.275200	0.270000	0.272800	-4.615%	48,900	-10.979%
2022-01-24	0.250000	0.286000	0.250000	0.286000	-3.378%	114,233	-15.087%
2022-01-21	0.278500	0.297000	0.260100	0.296000	+9.630%	6,740	-17.956%
2022-01-20	0.262500	0.270000	0.262500	0.270000	0.000%	5,391	-10.056%
2022-01-19	0.291000	0.291000	0.270000	0.270000	-4.255%	6,855	-10.056%
2022-01-18	0.280000	0.282000	0.264200	0.282000	+3.676%	11,300	-13.883%
2022-01-14	0.284000	0.284000	0.264100	0.272000	-6.207%	63,650	-10.717%
2022-01-13	0.292500	0.292500	0.262070	0.290000	+3.571%	1,967	-16.259%
2022-01-12	0.294400	0.294400	0.280000	0.280000	-3.448%	8,500	-13.268%
2022-01-11	0.290000	0.290000	0.290000	0.290000	+3.571%	1,400	-16.259%
2022-01-10	0.304000	0.304000	0.280000	0.280000	-8.167%	7,970	-13.268%
2022-01-07	0.304900	0.304900	0.304900	0.304900	+8.893%	5,000	-20.351%
2022-01-06	0.280000	0.280000	0.280000	0.280000	+1.781%	5,000	-13.268%
2022-01-04	0.312000	0.312000	0.275100	0.275100	0.000%	3,450	-11.723%

.dark-mode .ZVL7lP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZVL7lP{ color: #333333; background-color: white; border: 2px solid #333333; }DNKLYDANAKALI LTD S/ADRstock OTC

DNKLY
DANAKALI LTD S/ADR
stock OTC