Dark

DNTCF
DENTALCORP HLDGS LTD
stock OTC

Inactive

Jan 13, 2026

7.91USD-0.126%(-0.01)7,000

Pre-market

0.00USD-100.000%(-7.92)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-13	7.910000	7.910000	7.910000	7.910000	-0.126%	7,000	0.000%
2026-01-12	7.910000	7.920000	7.884000	7.920000	+0.347%	21,800	-0.126%
2026-01-09	7.870000	7.892600	7.870000	7.892600	+0.033%	10,315	+0.220%
2026-01-08	7.890000	7.890000	7.890000	7.890000	-0.630%	2,200	+0.253%
2026-01-05	7.940000	7.940000	7.940000	7.940000	+1.795%	5,500	-0.378%
2026-01-02	7.960000	7.970000	7.800000	7.800000	-2.133%	54,125	+1.410%
2025-12-23	7.970000	7.970000	7.970000	7.970000	+0.378%	1,800	-0.753%
2025-12-16	7.940000	7.940000	7.940000	7.940000	+0.126%	1,850	-0.378%
2025-12-11	7.930000	7.930000	7.930000	7.930000	-0.377%	200	-0.252%
2025-12-09	7.945000	7.960000	7.945000	7.960000	+1.401%	1,170	-0.628%
2025-12-05	7.850000	7.850000	7.850000	7.850000	+0.512%	7,000	+0.764%
2025-11-28	7.800000	7.810000	7.800000	7.810000	+1.035%	6,700	+1.280%
2025-11-25	7.720000	7.730000	7.720000	7.730000	-0.129%	857	+2.329%
2025-11-24	7.730000	7.740000	7.730000	7.740000	+0.259%	4,500	+2.196%
2025-11-21	7.720000	7.720000	7.720000	7.720000	-1.026%	400	+2.461%
2025-11-18	7.800000	7.800000	7.800000	7.800000	+0.438%	2,900	+1.410%
2025-11-17	7.766000	7.766000	7.766000	7.766000	+1.916%	2,000	+1.854%
2025-11-14	7.620000	7.620000	7.620000	7.620000	-2.582%	800	+3.806%
2025-11-12	7.822000	7.822000	7.822000	7.822000	+0.799%	300	+1.125%
2025-11-10	7.760000	7.760000	7.760000	7.760000	+0.129%	1,800	+1.933%
2025-11-06	7.707500	7.750000	7.707500	7.750000	-0.003%	5,200	+2.065%
2025-11-03	7.750267	7.750267	7.750267	7.750267	-0.254%	2,026	+2.061%
2025-10-31	7.770000	7.770000	7.770000	7.770000	-0.563%	14,500	+1.802%
2025-10-30	7.814000	7.814000	7.814000	7.814000	+0.179%	100	+1.229%
2025-10-28	7.800000	7.800000	7.800000	7.800000	0.000%	1,100	+1.410%
2025-10-22	7.780000	7.800000	7.780000	7.800000	+2.197%	3,100	+1.410%
2025-10-21	7.755900	7.755900	7.632300	7.632300	+1.493%	4,699	+3.638%
2025-10-17	7.695000	7.695000	7.520000	7.520000	-2.968%	1,200	+5.186%
2025-10-15	7.750000	7.750000	7.750000	7.750000	-0.129%	1,500	+2.065%
2025-10-14	7.760000	7.760000	7.760000	7.760000	+8.683%	1,600	+1.933%
2025-10-13	7.140000	7.140000	7.140000	7.140000	-8.579%	200	+10.784%
2025-10-09	7.810000	7.810000	7.810000	7.810000	+0.128%	1,000	+1.280%
2025-10-08	6.510000	7.800000	6.510000	7.800000	0.000%	5,680	+1.410%
2025-10-07	7.790000	7.800000	7.790000	7.800000	+0.128%	5,000	+1.410%
2025-10-06	7.790000	7.790000	7.790000	7.790000	-0.128%	4,588	+1.540%
2025-10-03	7.780000	7.800000	7.700000	7.800000	+0.257%	19,660	+1.410%
2025-10-02	7.790000	7.790000	7.698000	7.780000	0.000%	43,832	+1.671%
2025-10-01	7.790000	7.791200	7.780000	7.780000	0.000%	191,714	+1.671%
2025-09-30	7.790000	7.790000	7.770000	7.780000	-0.128%	13,895	+1.671%
2025-09-29	7.790000	7.790000	7.790000	7.790000	+0.257%	45,298	+1.540%
2025-09-26	7.770000	7.780000	7.738000	7.770000	+26.547%	487,237	+1.802%
2025-09-24	6.140000	6.140000	6.138600	6.140000	+1.656%	3,000	+28.827%
2025-09-22	6.030000	6.040000	6.030000	6.040000	+2.373%	34,720	+30.960%
2025-09-18	5.910000	5.940000	5.900000	5.900000	+0.170%	3,255	+34.068%
2025-09-17	5.850000	5.890000	5.850000	5.890000	-1.008%	1,000	+34.295%
2025-09-15	5.940000	5.950000	5.940000	5.950000	+1.709%	3,650	+32.941%
2025-09-12	5.850000	5.850000	5.850000	5.850000	-2.076%	2,100	+35.214%
2025-09-11	5.730000	6.100000	5.730000	5.974000	+0.235%	1,035	+32.407%
2025-09-10	5.960000	5.960000	5.960000	5.960000	-0.501%	175	+32.718%
2025-09-09	5.940000	5.990000	5.940000	5.990000	+0.672%	1,215	+32.053%
2025-09-08	5.950000	5.950000	5.950000	5.950000	+1.536%	3,350	+32.941%
2025-09-05	5.870000	5.870000	5.860000	5.860000	-1.005%	3,475	+34.983%
2025-09-03	5.919500	5.919500	5.919500	5.919500	-1.342%	300	+33.626%
2025-09-02	6.000000	6.000000	6.000000	6.000000	+3.448%	100	+31.833%
2025-08-26	5.800000	5.800000	5.800000	5.800000	-2.685%	2,375	+36.379%
2025-08-22	5.780000	5.960000	5.780000	5.960000	+1.017%	3,200	+32.718%
2025-08-21	5.817800	5.900000	5.817800	5.900000	-1.007%	8,300	+34.068%
2025-08-18	5.774000	5.960000	5.774000	5.960000	+1.880%	597	+32.718%
2025-08-15	5.850000	5.850000	5.850000	5.850000	-0.341%	200	+35.214%
2025-08-14	5.870000	5.870000	5.870000	5.870000	0.000%	100	+34.753%
2025-08-13	5.870000	5.870000	5.870000	5.870000	-1.378%	100	+34.753%
2025-08-12	5.952000	5.952000	5.952000	5.952000	-0.188%	1,550	+32.897%
2025-08-11	5.963200	5.963200	5.963200	5.963200	+0.222%	3,156	+32.647%
2025-08-08	5.950000	5.950000	5.950000	5.950000	0.000%	2,010	+32.941%
2025-08-07	5.900000	5.950000	5.900000	5.950000	-0.268%	1,550	+32.941%
2025-08-06	6.110000	6.110000	5.966000	5.966000	+0.101%	200	+32.585%
2025-08-05	5.800000	5.960000	5.800000	5.960000	+1.017%	3,616	+32.718%
2025-07-25	5.900000	5.900000	5.900000	5.900000	-1.667%	3,000	+34.068%
2025-07-23	6.000000	6.000000	6.000000	6.000000	-1.153%	1,200	+31.833%
2025-07-22	6.030000	6.070000	6.030000	6.070000	+2.361%	7,000	+30.313%
2025-07-21	5.930000	5.930000	5.930000	5.930000	+1.437%	800	+33.390%
2025-07-18	5.926000	5.926000	5.846000	5.846000	-3.531%	200	+35.306%
2025-07-14	5.930000	6.060000	5.930000	6.060000	+1.000%	3,100	+30.528%
2025-07-09	6.000000	6.000000	6.000000	6.000000	0.000%	1,500	+31.833%
2025-07-07	6.000000	6.040000	6.000000	6.000000	+0.167%	4,000	+31.833%
2025-06-27	6.038900	6.040000	5.990000	5.990000	+2.393%	8,005	+32.053%
2025-06-23	5.898800	5.898800	5.840000	5.850000	-3.146%	17,146	+35.214%
2025-06-18	6.050000	6.050000	6.040000	6.040000	+0.332%	2,000	+30.960%
2025-06-17	6.020000	6.030000	5.990000	6.020000	-5.286%	1,553	+31.395%
2025-06-12	6.356000	6.356000	6.356000	6.356000	-0.771%	1,380	+24.449%
2025-06-11	6.412700	6.412700	6.405400	6.405400	+0.714%	1,500	+23.490%
2025-06-10	6.350000	6.360000	6.250000	6.360000	+0.157%	8,200	+24.371%
2025-06-09	6.130000	6.350000	6.130000	6.350000	-0.157%	3,700	+24.567%
2025-06-05	6.360000	6.360000	6.360000	6.360000	-0.313%	500	+24.371%
2025-06-04	6.380000	6.380000	6.380000	6.380000	-0.313%	2,000	+23.981%
2025-05-29	6.430000	6.430000	6.400000	6.400000	-0.467%	3,471	+23.594%
2025-05-28	6.430000	6.430000	6.430000	6.430000	+3.104%	2,765	+23.017%
2025-05-22	6.236400	6.236400	6.236400	6.236400	-1.789%	250	+26.836%
2025-05-21	6.350000	6.350000	6.350000	6.350000	+1.276%	200	+24.567%
2025-05-20	6.270000	6.270000	6.270000	6.270000	+1.292%	100	+26.156%
2025-05-16	6.190000	6.190000	6.190000	6.190000	-1.276%	1,400	+27.787%
2025-05-14	6.270000	6.270000	6.270000	6.270000	-0.476%	600	+26.156%
2025-05-13	6.300000	6.300000	6.300000	6.300000	-0.631%	400	+25.556%
2025-05-12	6.350000	6.380000	6.340000	6.340000	+0.635%	2,800	+24.763%
2025-05-09	6.329000	6.329000	6.300000	6.300000	+0.800%	2,100	+25.556%
2025-05-08	6.250000	6.250000	6.250000	6.250000	+1.461%	3,515	+26.560%
2025-05-07	6.216500	6.216500	6.160000	6.160000	-0.485%	5,600	+28.409%
2025-05-06	6.190000	6.190000	6.190000	6.190000	-0.482%	1,100	+27.787%
2025-05-05	6.250000	6.250100	6.220000	6.220000	-2.813%	6,025	+27.170%
2025-05-02	6.341000	6.400000	6.260000	6.400000	+0.446%	5,622	+23.594%
2025-05-01	6.240000	6.371600	6.240000	6.371600	+6.727%	1,050	+24.145%
2025-04-29	5.890000	5.970000	5.890000	5.970000	+5.291%	26,301	+32.496%
2025-04-14	5.630000	5.670000	5.630000	5.670000	-3.980%	3,175	+39.506%
2025-04-10	5.905000	5.905000	5.905000	5.905000	+8.948%	710	+33.954%
2025-04-07	5.420000	5.420000	5.420000	5.420000	0.000%	650	+45.941%
2025-04-04	5.290000	5.420000	5.290000	5.420000	-5.739%	1,050	+45.941%
2025-04-03	5.733000	5.750000	5.725500	5.750000	-1.203%	4,809	+37.565%
2025-04-02	5.820000	5.820000	5.820000	5.820000	+0.345%	1,600	+35.911%
2025-04-01	5.800000	5.800000	5.800000	5.800000	+1.133%	1,520	+36.379%
2025-03-27	5.775000	5.775000	5.700000	5.735000	-2.632%	22,472	+37.925%
2025-03-26	5.890000	5.890000	5.890000	5.890000	+1.727%	100	+34.295%
2025-03-25	5.790000	5.790000	5.790000	5.790000	+6.233%	2,300	+36.615%
2025-03-21	5.350000	5.570000	5.316700	5.450300	+3.815%	103,844	+45.130%
2025-03-18	5.250000	5.250000	5.250000	5.250000	+3.946%	4,763	+50.667%
2025-03-14	5.043800	5.070000	5.043800	5.050700	-0.381%	2,793	+56.612%
2025-03-13	5.030000	5.170000	5.030000	5.070000	-0.783%	66,618	+56.016%
2025-03-12	5.060000	5.110000	5.060000	5.110000	+0.591%	5,994	+54.795%
2025-03-11	5.080000	5.080000	5.080000	5.080000	-2.208%	5,154	+55.709%
2025-03-10	5.200000	5.200000	5.194700	5.194700	-4.684%	2,521	+52.271%
2025-03-07	5.410000	5.450000	5.410000	5.450000	-0.366%	5,969	+45.138%
2025-03-06	5.460000	5.470000	5.460000	5.470000	+4.190%	10,433	+44.607%
2025-03-05	5.250000	5.250000	5.250000	5.250000	-1.869%	11,080	+50.667%
2025-03-03	5.400000	5.500000	5.350000	5.350000	-3.604%	16,706	+47.850%
2025-02-28	5.600000	5.630000	5.538700	5.550000	-3.478%	90,747	+42.523%
2025-02-27	5.720000	5.790000	5.720000	5.750000	+3.658%	18,422	+37.565%
2025-02-26	5.540000	5.580000	5.540000	5.547106	-0.589%	10,350	+42.597%
2025-02-25	5.530000	5.690000	5.530000	5.580000	+0.275%	30,400	+41.756%
2025-02-24	5.460000	5.604000	5.460000	5.564700	-0.095%	37,157	+42.146%
2025-02-20	5.700000	5.700000	5.570000	5.570000	0.000%	20,648	+42.011%
2025-02-19	5.600000	5.600000	5.545400	5.570000	-1.241%	10,400	+42.011%
2025-02-18	5.540000	5.660000	5.520000	5.640000	+1.622%	20,149	+40.248%
2025-02-14	5.510000	5.550000	5.510000	5.550000	+0.909%	31,158	+42.523%
2025-02-13	5.530000	5.530000	5.500000	5.500000	+1.103%	8,883	+43.818%
2025-02-12	5.485000	5.500000	5.440000	5.440000	+0.452%	20,954	+45.404%
2025-02-11	5.428500	5.530000	5.415500	5.415500	+0.473%	10,695	+46.062%
2025-02-10	5.350000	6.559900	5.350000	5.390000	-0.185%	9,647	+46.753%
2025-02-07	5.290000	5.440000	5.290000	5.400000	+2.273%	21,641	+46.481%
2025-02-06	5.270000	5.280000	5.269900	5.280000	-1.859%	14,477	+49.811%
2025-02-05	5.415900	5.430000	5.330000	5.380000	+0.749%	29,241	+47.026%
2025-02-04	5.341000	5.560000	5.281837	5.340000	+0.945%	36,476	+48.127%
2025-02-03	5.100000	5.340000	5.100000	5.290000	-2.814%	27,947	+49.527%
2025-01-29	5.580000	5.590000	5.443153	5.443153	-4.673%	8,903	+45.320%
2025-01-28	5.620000	5.710000	5.580000	5.710000	+6.331%	21,898	+38.529%
2025-01-27	5.370000	5.370000	5.370000	5.370000	-1.828%	6,381	+47.300%
2025-01-24	5.580000	5.636800	5.470000	5.470000	-1.795%	22,953	+44.607%
2025-01-23	5.499000	6.490000	5.499000	5.570000	+0.906%	18,908	+42.011%
2025-01-22	5.420000	5.680000	5.420000	5.520000	+1.099%	59,424	+43.297%
2025-01-21	5.440000	5.460000	5.390000	5.460000	+0.429%	167,966	+44.872%
2025-01-17	5.460000	5.650000	5.436673	5.436673	-0.791%	37,244	+45.493%
2025-01-16	5.440000	5.570000	5.440000	5.480000	-1.616%	110,049	+44.343%
2025-01-15	5.550000	6.490000	5.520000	5.570000	+1.089%	24,800	+42.011%
2025-01-14	5.580000	5.650000	5.510000	5.510000	-7.705%	206,745	+43.557%
2025-01-07	5.970000	5.970000	5.970000	5.970000	+1.186%	2,950	+32.496%
2025-01-06	5.900000	5.900500	5.900000	5.900000	+1.201%	18,840	+34.068%
2025-01-02	5.830000	5.830000	5.830000	5.830000	+0.517%	16,225	+35.678%
2024-12-31	5.748600	5.800000	5.748600	5.800000	+0.694%	16,679	+36.379%
2024-12-30	5.640000	5.830000	5.640000	5.760000	+0.174%	15,375	+37.326%
2024-12-27	5.750000	7.170000	5.750000	5.750000	-1.148%	8,225	+37.565%
2024-12-24	5.830000	5.830000	5.806400	5.816800	+2.094%	9,100	+35.985%
2024-12-19	5.630000	5.860000	5.591134	5.697500	+1.199%	19,377	+38.833%
2024-12-18	5.700000	5.700000	5.630000	5.630000	-5.059%	24,014	+40.497%
2024-12-16	5.950000	6.009500	5.930000	5.930000	+0.508%	20,900	+33.390%
2024-12-13	6.000000	6.000000	5.900000	5.900000	-1.993%	25,311	+34.068%
2024-12-12	6.030000	6.030000	6.020000	6.020000	-4.111%	42,839	+31.395%
2024-12-10	6.278100	6.278100	6.278100	6.278100	-0.030%	28,726	+25.994%
2024-12-06	6.280000	6.280000	6.280000	6.280000	-0.946%	9,988	+25.955%
2024-12-05	6.340000	6.395000	6.330000	6.340000	+0.475%	67,901	+24.763%
2024-12-04	6.400000	6.400000	6.310000	6.310000	-0.630%	19,613	+25.357%
2024-12-03	6.380000	6.380000	6.350000	6.350000	-1.550%	39,696	+24.567%
2024-11-29	6.450000	6.450000	6.450000	6.450000	-0.990%	1,606	+22.636%
2024-11-27	6.480000	6.540000	6.480000	6.514500	+0.532%	14,515	+21.421%
2024-11-26	6.510000	6.568500	6.480000	6.480000	-1.370%	90,746	+22.068%
2024-11-25	6.570000	6.570000	6.570000	6.570000	-0.455%	18,858	+20.396%
2024-11-22	6.600000	6.610000	6.600000	6.600000	-0.188%	26,101	+19.848%
2024-11-21	6.610500	6.640000	6.610500	6.612400	-1.601%	22,026	+19.624%
2024-11-20	6.630000	6.790000	6.615500	6.720000	+1.664%	145,988	+17.708%
2024-11-19	6.480000	6.610000	6.326600	6.610000	-6.509%	118,545	+19.667%
2024-11-18	6.876215	7.100000	6.876215	7.070200	+1.583%	353,847	+11.878%
2024-11-15	7.029457	7.080000	6.852253	6.960000	-3.601%	18,327	+13.649%
2024-11-13	7.220000	7.220000	7.220000	7.220000	+3.143%	25,985	+9.557%
2024-11-12	7.000000	7.010000	7.000000	7.000000	-5.085%	43,942	+13.000%
2024-11-11	7.375000	7.375000	7.375000	7.375000	-0.068%	211,211	+7.254%
2024-11-08	7.430500	7.430500	7.380000	7.380000	+0.820%	510,591	+7.182%
2024-11-07	7.346300	7.346300	7.320000	7.320000	+3.903%	14,717	+8.060%
2024-11-06	7.000000	7.045000	7.000000	7.045000	+2.250%	23,596	+12.278%
2024-11-05	6.890000	6.890000	6.890000	6.890000	+3.144%	2,790	+14.804%
2024-10-30	6.676100	6.680000	6.672500	6.680000	-1.475%	27,052	+18.413%
2024-10-29	6.655300	6.780000	6.655300	6.780000	+1.497%	38,593	+16.667%
2024-10-28	6.673800	6.680000	6.673800	6.680000	+0.451%	38,255	+18.413%
2024-10-25	6.700000	6.700000	6.640000	6.650000	-1.262%	126,360	+18.947%
2024-10-22	6.735000	6.735000	6.735000	6.735000	+0.975%	1,403	+17.446%
2024-10-18	6.670000	6.670000	6.670000	6.670000	+1.445%	5,982	+18.591%
2024-10-16	6.488500	6.575000	6.488500	6.575000	+3.543%	7,310	+20.304%
2024-10-15	6.287000	6.350000	6.287000	6.350000	+3.420%	4,750	+24.567%
2024-10-11	6.140000	6.140000	6.140000	6.140000	+1.656%	550	+28.827%
2024-10-10	6.040100	6.040200	6.040000	6.040000	-1.146%	1,619	+30.960%
2024-10-09	6.250000	6.250000	6.110000	6.110000	-1.452%	5,320	+29.460%
2024-10-01	6.200000	6.200000	6.200000	6.200000	+0.405%	539	+27.581%
2024-09-24	6.175000	6.175000	6.175000	6.175000	+1.230%	3,720	+28.097%
2024-09-23	6.100000	6.100000	6.100000	6.100000	-0.813%	5,200	+29.672%
2024-09-19	6.110000	6.150000	6.110000	6.150000	+0.985%	18,400	+28.618%
2024-09-17	6.090000	6.090000	6.090000	6.090000	+2.353%	4,400	+29.885%
2024-09-10	5.950000	5.950000	5.950000	5.950000	+1.010%	4,150	+32.941%
2024-09-09	5.840400	5.900000	5.830100	5.890500	+0.865%	13,900	+34.284%
2024-08-28	5.840000	5.840000	5.840000	5.840000	-3.471%	6,688	+35.445%
2024-08-23	6.010000	6.050000	6.000000	6.050000	+0.833%	6,028	+30.744%
2024-08-22	6.000000	6.000000	6.000000	6.000000	+0.167%	842	+31.833%
2024-08-21	5.958800	5.990000	5.958800	5.990000	+0.672%	15,871	+32.053%
2024-08-20	5.942000	5.950000	5.942000	5.950000	-0.268%	8,170	+32.941%
2024-08-19	6.036000	6.036000	5.966000	5.966000	-0.600%	15,223	+32.585%
2024-08-16	6.002000	6.002000	6.002000	6.002000	-1.542%	21,261	+31.789%
2024-08-15	6.096000	6.096000	6.096000	6.096000	-0.555%	6,248	+29.757%
2024-08-09	5.846000	6.130000	5.846000	6.130000	+11.759%	23,764	+29.038%
2024-08-07	5.485000	5.485000	5.485000	5.485000	+1.763%	14,101	+44.211%
2024-08-06	5.390000	5.390000	5.390000	5.390000	-5.999%	660	+46.753%
2024-08-01	5.734000	5.734000	5.734000	5.734000	-1.731%	40,291	+37.949%
2024-07-31	5.835000	5.835000	5.835000	5.835000	+0.603%	4,607	+35.561%
2024-07-30	5.770000	5.800000	5.770000	5.800000	+0.520%	6,133	+36.379%
2024-07-26	5.670000	5.770000	5.670000	5.770000	-1.536%	34,826	+37.088%
2024-07-24	5.900000	5.900000	5.860000	5.860000	-0.170%	12,528	+34.983%
2024-07-23	5.870000	5.870000	5.870000	5.870000	-0.421%	8,008	+34.753%
2024-07-19	5.800000	5.894800	5.750000	5.894800	-0.928%	1,770	+34.186%
2024-07-15	5.900000	5.950000	5.900000	5.950000	-1.163%	24,600	+32.941%
2024-07-05	6.020000	6.020000	6.020000	6.020000	0.000%	1,000	+31.395%
2024-06-28	6.020000	6.020000	6.020000	6.020000	+3.793%	29,816	+31.395%
2024-06-25	5.900000	5.900000	5.800000	5.800000	-0.855%	29,434	+36.379%
2024-06-24	5.850000	5.850000	5.850000	5.850000	+1.563%	12,800	+35.214%
2024-06-21	5.830000	5.830000	5.760000	5.760000	-0.173%	25,929	+37.326%
2024-06-20	5.850000	5.850000	5.770000	5.770000	-1.368%	10,422	+37.088%
2024-06-18	5.880000	5.960000	5.850000	5.850000	+4.464%	8,704	+35.214%
2024-06-06	5.600000	5.600000	5.600000	5.600000	+4.478%	50,597	+41.250%
2024-06-05	5.300000	5.360000	5.300000	5.360000	+2.095%	21,089	+47.575%
2024-06-04	5.250000	5.250000	5.250000	5.250000	+0.191%	25,312	+50.667%
2024-06-03	5.240000	5.240000	5.240000	5.240000	+3.762%	69,079	+50.954%
2024-05-31	5.050000	5.050000	5.050000	5.050000	+7.676%	70,004	+56.634%
2024-05-17	4.690000	4.690000	4.690000	4.690000	-0.846%	14,064	+68.657%
2024-05-16	4.610000	4.730000	4.610000	4.730000	+6.197%	37,445	+67.230%
2024-05-13	4.500000	4.500000	4.454000	4.454000	-0.802%	31,532	+77.593%
2024-05-10	4.465600	4.490000	4.465600	4.490000	-1.643%	26,347	+76.169%
2024-05-09	4.565000	4.565000	4.565000	4.565000	+1.670%	3,322	+73.275%
2024-05-08	4.490000	4.490000	4.490000	4.490000	-1.319%	11,400	+76.169%
2024-05-07	4.550000	4.550000	4.550000	4.550000	-2.151%	2,100	+73.846%
2024-05-06	4.550000	4.650000	4.550000	4.650000	-2.403%	23,840	+70.108%
2024-04-26	4.764500	4.771800	4.764500	4.764500	-0.636%	28,400	+66.020%
2024-04-22	4.795000	4.795000	4.795000	4.795000	+3.564%	18,700	+64.964%
2024-04-18	4.620000	4.630000	4.620000	4.630000	-2.114%	7,365	+70.842%
2024-04-17	4.730000	4.730000	4.730000	4.730000	-1.867%	12,796	+67.230%
2024-04-12	4.820000	4.820000	4.820000	4.820000	-2.626%	1,415	+64.108%
2024-04-10	4.950000	4.950000	4.950000	4.950000	-3.131%	15,300	+59.798%
2024-04-09	5.110000	5.110000	5.110000	5.110000	+0.789%	2,592	+54.795%
2024-04-04	5.000000	5.070000	4.990000	5.070000	+0.994%	7,750	+56.016%
2024-03-27	5.020100	5.020100	5.020100	5.020100	+1.621%	19,407	+57.567%
2024-03-22	4.750000	4.940000	4.750000	4.940000	-0.704%	42,350	+60.121%
2024-03-21	4.975000	4.975000	4.975000	4.975000	+0.505%	14,200	+58.995%
2024-03-12	4.920000	4.950000	4.920000	4.950000	-1.000%	16,326	+59.798%
2024-03-11	5.000000	5.000000	5.000000	5.000000	+2.980%	13,900	+58.200%
2024-03-07	4.855300	4.855300	4.855300	4.855300	-0.097%	8,450	+62.915%
2024-03-06	4.860000	4.865000	4.860000	4.860000	-0.205%	8,600	+62.757%
2024-03-04	4.870000	4.870000	4.870000	4.870000	-3.564%	17,266	+62.423%
2024-02-22	5.050000	5.056400	5.050000	5.050000	+1.406%	22,476	+56.634%
2024-02-14	4.980000	4.980000	4.980000	4.980000	0.000%	3,000	+58.835%
2024-02-05	4.980000	4.980000	4.980000	4.980000	+0.934%	6,750	+58.835%
2024-01-30	4.933900	4.933900	4.933900	4.933900	-2.914%	37,200	+60.319%
2024-01-23	5.082000	5.082000	5.082000	5.082000	+0.237%	11,730	+55.647%
2024-01-18	5.070000	5.070000	5.070000	5.070000	-0.197%	4,918	+56.016%
2024-01-17	5.080000	5.080000	5.080000	5.080000	-5.047%	7,139	+55.709%
2024-01-09	5.350000	5.350000	5.350000	5.350000	0.000%	3,463	+47.850%
2024-01-02	5.250000	5.350000	5.250000	5.350000	+0.753%	10,270	+47.850%
2023-12-27	5.310000	5.310000	5.310000	5.310000	+1.143%	5,300	+48.964%
2023-12-21	5.250000	5.250000	5.250000	5.250000	0.000%	18,986	+50.667%
2023-12-20	5.300000	5.300000	5.250000	5.250000	0.000%	26,234	+50.667%
2023-12-19	5.096700	5.250000	5.096700	5.250000	+1.942%	36,055	+50.667%
2023-12-18	5.150000	5.150000	5.150000	5.150000	+0.218%	4,120	+53.592%
2023-12-15	5.135000	5.138800	5.135000	5.138800	+9.336%	21,286	+53.927%
2023-12-13	4.700000	4.700000	4.700000	4.700000	+4.222%	21,591	+68.298%
2023-12-12	4.468500	4.509600	4.468500	4.509600	-1.801%	11,109	+75.404%
2023-12-11	4.592300	4.592300	4.592300	4.592300	+2.051%	3,006	+72.245%
2023-12-07	4.450000	4.500000	4.450000	4.500000	+2.273%	4,872	+75.778%
2023-12-06	4.400000	4.400000	4.400000	4.400000	+6.280%	10,786	+79.773%
2023-12-01	4.140000	4.140000	4.140000	4.140000	+0.485%	15,140	+91.063%
2023-11-30	4.120000	4.120000	4.120000	4.120000	-1.199%	18,088	+91.990%
2023-11-22	4.170000	4.170000	4.170000	4.170000	+3.731%	17,991	+89.688%
2023-11-21	4.020000	4.020000	4.020000	4.020000	-0.332%	63,500	+96.766%
2023-11-20	4.040000	4.040000	4.015100	4.033400	-0.410%	77,600	+96.112%
2023-11-17	4.000000	4.050000	3.980900	4.050000	+1.250%	71,200	+95.309%
2023-11-14	3.980000	4.000000	3.974700	4.000000	-1.478%	43,500	+97.750%
2023-10-26	4.060000	4.060000	4.060000	4.060000	-6.452%	10,805	+94.828%
2023-10-24	4.340000	4.350000	4.340000	4.340000	-0.230%	22,686	+82.258%
2023-10-23	4.350000	4.350000	4.350000	4.350000	-2.241%	20,710	+81.839%
2023-10-18	4.449700	4.449700	4.449700	4.449700	+0.672%	4,123	+77.765%
2023-10-12	4.420000	4.420000	4.420000	4.420000	-2.857%	170	+78.959%
2023-10-11	4.570000	4.570000	4.550000	4.550000	-38.844%	26,010	+73.846%
2023-10-09	6.920000	9.800000	6.220000	7.440000	+63.732%	2,800	+6.317%
2023-10-06	4.544000	4.544000	4.544000	4.544000	+3.565%	20,389	+74.076%
2023-09-29	4.376600	4.387600	4.376600	4.387600	-1.402%	3,638	+80.281%
2023-09-27	4.450000	4.450000	4.450000	4.450000	-12.745%	22,750	+77.753%
2023-08-22	5.200000	5.200000	5.100000	5.100000	-3.774%	3,800	+55.098%
2023-08-21	5.300000	5.300000	5.300000	5.300000	+3.516%	7,150	+49.245%
2023-08-17	5.120000	5.120000	5.120000	5.120000	-8.571%	5,220	+54.492%
2023-08-08	5.600000	5.600000	5.600000	5.600000	0.000%	100	+41.250%
2023-08-07	5.600000	5.600000	5.600000	5.600000	-2.609%	500	+41.250%
2023-08-03	5.750000	5.750000	5.750000	5.750000	-1.709%	430	+37.565%
2023-08-01	5.850000	5.850000	5.850000	5.850000	+0.452%	2,575	+35.214%
2023-07-26	5.850000	5.850000	5.823700	5.823700	-0.075%	3,718	+35.824%
2023-07-25	5.789600	5.828100	5.778300	5.828100	+0.139%	21,966	+35.722%
2023-07-19	5.860000	5.860000	5.820000	5.820000	+0.692%	11,400	+35.911%
2023-07-18	5.780000	5.780000	5.780000	5.780000	+0.679%	17,700	+36.851%
2023-07-17	5.741000	5.741000	5.741000	5.741000	+5.529%	23,500	+37.781%
2023-07-10	5.440200	5.440200	5.440200	5.440200	+3.623%	2,361	+45.399%
2023-06-08	5.250000	5.250000	5.250000	5.250000	0.000%	16,420	+50.667%
2023-06-05	5.250000	5.250000	5.250000	5.250000	0.000%	2,000	+50.667%
2023-06-01	5.250000	5.250000	5.250000	5.250000	-0.190%	10,600	+50.667%
2023-05-23	5.260000	5.260000	5.260000	5.260000	+2.534%	2,035	+50.380%
2023-05-15	5.130000	5.130000	5.130000	5.130000	-17.524%	260	+54.191%
2023-05-03	6.220000	6.220000	6.220000	6.220000	-5.038%	100	+27.170%
2023-04-27	6.550000	6.550000	6.550000	6.550000	+0.819%	4,100	+20.763%
2023-04-05	6.500000	6.500000	6.485700	6.496800	-5.018%	6,500	+21.752%
2023-04-04	6.840000	6.840000	6.840000	6.840000	+9.968%	62,000	+15.643%
2023-03-16	6.440000	6.440000	6.220000	6.220000	-2.963%	200	+27.170%
2023-03-13	6.409900	6.409900	6.409900	6.409900	-3.755%	15,500	+23.403%
2023-03-10	6.660000	6.660000	6.660000	6.660000	0.000%	800	+18.769%

.dark-mode .dm7tYm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dm7tYm{ color: #333333; background-color: white; border: 2px solid #333333; }DNTCFDENTALCORP HLDGS LTDstock OTC

DNTCF
DENTALCORP HLDGS LTD
stock OTC