Dark

DTRM
Determine Inc
stock OTC

Inactive

Dec 19, 2018

0.2902USD-11.416%(-0.0374)347,146

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-12-19	0.280000	0.300000	0.250200	0.290200	-11.416%	347,146	0.000%
2018-12-18	0.340000	0.340000	0.280100	0.327600	-12.383%	467,315	-11.416%
2018-12-17	0.450000	0.473000	0.298600	0.373900	-18.735%	262,032	-22.386%
2018-12-14	0.470000	0.509000	0.450100	0.460100	-6.121%	31,718	-36.927%
2018-12-13	0.530000	0.557400	0.490000	0.490100	-10.891%	32,170	-40.788%
2018-12-12	0.578600	0.588000	0.500000	0.550000	-1.786%	111,171	-47.236%
2018-12-11	0.617700	0.630100	0.550000	0.560000	0.000%	130,985	-48.179%
2018-12-10	0.660000	0.691999	0.550000	0.560000	-13.846%	244,902	-48.179%
2018-12-07	0.650000	0.750000	0.610000	0.650000	+8.333%	397,541	-55.354%
2018-12-06	0.494000	0.780000	0.494000	0.600000	+21.457%	615,669	-51.633%
2018-12-04	0.607900	0.630000	0.460000	0.494000	-23.565%	445,803	-41.255%
2018-12-03	0.632600	0.859800	0.630000	0.646300	+6.474%	1,497,921	-55.098%
2018-11-30	0.514300	1.080000	0.500000	0.607000	+23.903%	4,173,522	-52.191%
2018-11-29	0.390000	0.489900	0.362300	0.489900	+25.583%	83,184	-40.763%
2018-11-28	0.400000	0.449479	0.320000	0.390100	-11.159%	52,872	-25.609%
2018-11-27	0.400000	0.500000	0.330000	0.439100	-3.239%	35,605	-33.910%
2018-11-26	0.444800	0.474600	0.436100	0.453800	+2.023%	44,071	-36.051%
2018-11-23	0.459900	0.460000	0.440000	0.444800	-2.156%	3,257	-34.757%
2018-11-21	0.490000	0.490000	0.430000	0.454600	+0.132%	8,165	-36.164%
2018-11-20	0.430000	0.482000	0.430000	0.454000	-5.417%	11,825	-36.079%
2018-11-19	0.450000	0.480000	0.430000	0.480000	+12.941%	15,245	-39.542%
2018-11-16	0.400000	0.455000	0.400000	0.425000	-1.163%	20,558	-31.718%
2018-11-15	0.450000	0.450000	0.400100	0.430000	+4.878%	37,538	-32.512%
2018-11-14	0.500000	0.500000	0.320000	0.410000	-21.154%	196,965	-29.220%
2018-11-13	0.500000	0.551661	0.500000	0.520000	-1.887%	38,146	-44.192%
2018-11-12	0.626300	0.626300	0.502500	0.530000	-15.376%	35,209	-45.245%
2018-11-09	0.520000	0.630000	0.489406	0.626300	+21.635%	113,198	-53.664%
2018-11-08	0.496500	0.519900	0.474000	0.514900	+2.980%	14,138	-43.640%
2018-11-07	0.480000	0.520000	0.480000	0.500000	+2.291%	11,930	-41.960%
2018-11-06	0.470000	0.520000	0.470000	0.488800	+4.780%	10,331	-40.630%
2018-11-05	0.466500	0.480000	0.466500	0.466500	+2.935%	37,452	-37.792%
2018-11-02	0.450000	0.483400	0.421900	0.453200	+0.711%	28,609	-35.966%
2018-11-01	0.420000	0.450000	0.420000	0.450000	+6.585%	6,558	-35.511%
2018-10-31	0.440000	0.530000	0.280000	0.422200	-6.199%	37,519	-31.265%
2018-10-30	0.480000	0.480000	0.440200	0.450100	-6.249%	30,630	-35.525%
2018-10-29	0.550000	0.550000	0.442000	0.480100	-12.709%	27,908	-39.554%
2018-10-26	0.492000	0.550000	0.460000	0.550000	+10.220%	57,241	-47.236%
2018-10-25	0.509801	0.510000	0.492000	0.499000	-0.220%	7,272	-41.844%
2018-10-24	0.500000	0.520000	0.490000	0.500100	+0.020%	37,757	-41.972%
2018-10-23	0.513000	0.546000	0.460000	0.500000	-4.398%	80,462	-41.960%
2018-10-22	0.530000	0.620000	0.520000	0.523000	-3.148%	349,505	-44.512%
2018-10-19	0.530000	0.559900	0.522100	0.540000	+1.848%	16,731	-46.259%
2018-10-18	0.559200	0.570000	0.522000	0.530200	-3.949%	33,937	-45.266%
2018-10-17	0.590000	0.600000	0.522000	0.552000	-6.441%	61,964	-47.428%
2018-10-16	0.540000	0.599900	0.540000	0.590000	+3.509%	27,721	-50.814%
2018-10-15	0.590000	0.620000	0.470000	0.570000	-2.631%	4,463	-49.088%
2018-10-12	0.620000	0.620000	0.585400	0.585400	-5.581%	3,053	-50.427%
2018-10-11	0.590000	0.630000	0.560000	0.620000	-1.587%	96,380	-53.194%
2018-10-10	0.630000	0.660000	0.630000	0.630000	-1.516%	32,455	-53.937%
2018-10-09	0.650000	0.670000	0.634000	0.639700	+1.540%	32,463	-54.635%
2018-10-08	0.570100	0.646879	0.570100	0.630000	+10.507%	17,526	-53.937%
2018-10-05	0.640000	0.650000	0.448000	0.570100	-9.508%	159,595	-49.097%
2018-10-04	0.639400	0.653300	0.620600	0.630000	+3.025%	6,608	-53.937%
2018-10-03	0.650100	0.651000	0.524000	0.611500	-5.938%	28,705	-52.543%
2018-10-02	0.696000	0.696000	0.650100	0.650100	-6.862%	882	-55.361%
2018-10-01	0.730000	0.730000	0.637000	0.698000	+2.647%	14,631	-58.424%
2018-09-28	0.710100	0.740000	0.680000	0.680000	-6.529%	328,222	-57.324%
2018-09-27	0.716147	0.750000	0.715000	0.727500	+1.734%	6,447	-60.110%
2018-09-26	0.710000	0.760000	0.710000	0.715100	+0.718%	22,292	-59.418%
2018-09-25	0.706400	0.770000	0.706400	0.710000	-5.522%	555,146	-59.127%
2018-09-24	0.760000	0.760000	0.686500	0.751500	-0.437%	3,082	-61.384%
2018-09-21	0.720000	0.754800	0.720000	0.754800	+3.383%	50,361	-61.553%
2018-09-20	0.784000	0.784000	0.600100	0.730100	-3.934%	88,754	-60.252%
2018-09-19	0.820000	0.820000	0.720000	0.760000	-2.564%	13,898	-61.816%
2018-09-18	0.800000	0.828900	0.780000	0.780000	-8.019%	83,774	-62.795%
2018-09-17	0.811100	0.870000	0.785000	0.848000	+4.627%	6,625	-65.778%
2018-09-14	0.810000	0.902200	0.810000	0.810500	-2.818%	40,543	-64.195%
2018-09-13	0.903000	0.934000	0.790200	0.834000	-3.023%	8,797	-65.204%
2018-09-12	0.890000	0.950000	0.830000	0.860000	+6.173%	102,666	-66.256%
2018-09-11	0.830000	0.830000	0.785000	0.810000	+1.237%	15,918	-64.173%
2018-09-10	0.840000	0.879831	0.790000	0.800100	-9.070%	33,144	-63.730%
2018-09-07	0.829900	0.880000	0.790000	0.879909	+6.013%	10,552	-67.019%
2018-09-06	0.860000	0.880000	0.790000	0.830000	-1.190%	52,660	-65.036%
2018-09-05	0.800000	0.850000	0.800000	0.840000	+2.439%	9,134	-65.452%
2018-09-04	0.820000	0.889900	0.780900	0.820000	+0.613%	34,018	-64.610%
2018-08-31	0.801600	0.900000	0.801600	0.815000	+2.034%	76,401	-64.393%
2018-08-30	0.800000	0.820000	0.770000	0.798751	+4.276%	44,983	-63.668%
2018-08-29	0.802700	0.830000	0.766000	0.766000	-1.795%	12,586	-62.115%
2018-08-28	0.813000	0.840000	0.760000	0.780000	-1.528%	13,838	-62.795%
2018-08-27	0.780000	0.845000	0.760000	0.792100	+1.551%	28,136	-63.363%
2018-08-24	0.772900	0.800000	0.725700	0.780000	+0.801%	31,874	-62.795%
2018-08-23	0.820000	0.820000	0.740000	0.773800	-6.602%	109,731	-62.497%
2018-08-22	0.820000	0.860000	0.800000	0.828500	+1.037%	83,697	-64.973%
2018-08-21	0.800000	0.860000	0.751350	0.820000	+1.561%	280,474	-64.610%
2018-08-20	0.830000	0.840000	0.800000	0.807400	-2.723%	31,838	-64.057%
2018-08-17	0.850000	0.869800	0.790000	0.830000	-3.522%	151,524	-65.036%
2018-08-16	0.940000	0.945268	0.850000	0.860297	-8.722%	372,267	-66.267%
2018-08-15	0.845400	0.971625	0.840000	0.942500	+7.875%	399,518	-69.210%
2018-08-14	0.940000	0.949800	0.851600	0.873700	-3.989%	61,195	-66.785%
2018-08-13	1.200000	1.200000	0.910000	0.910000	-23.529%	466,077	-68.110%
2018-08-10	1.450000	1.450000	1.114400	1.190000	-22.727%	196,616	-75.613%
2018-08-09	1.490000	1.570000	1.454700	1.540000	+4.054%	59,282	-81.156%
2018-08-08	1.410000	1.500000	1.410000	1.480000	+5.714%	1,549	-80.392%
2018-08-07	1.430000	1.490000	1.340000	1.400000	-2.778%	38,843	-79.271%
2018-08-06	1.430000	1.460000	1.420000	1.440000	+2.857%	28,751	-79.847%
2018-08-03	1.320000	1.400000	1.320000	1.400000	+6.061%	1,623	-79.271%
2018-08-02	1.450000	1.450000	1.280000	1.320000	-10.204%	11,886	-78.015%
2018-08-01	1.310000	1.470000	1.300000	1.470000	+13.077%	27,692	-80.259%
2018-07-31	1.310000	1.340000	1.292400	1.300000	+1.563%	5,644	-77.677%
2018-07-30	1.320000	1.320000	1.280000	1.280000	-1.538%	46,154	-77.328%
2018-07-27	1.300000	1.308000	1.300000	1.300000	-1.515%	1,863	-77.677%
2018-07-26	1.340000	1.340000	1.300000	1.320000	-0.377%	16,276	-78.015%
2018-07-25	1.340000	1.360000	1.290000	1.325000	-0.376%	15,788	-78.098%
2018-07-24	1.280000	1.350000	1.280000	1.330000	+3.906%	15,088	-78.180%
2018-07-23	1.270000	1.305000	1.228000	1.280000	+0.787%	10,475	-77.328%
2018-07-20	1.260000	1.300000	1.200000	1.270000	-1.550%	24,684	-77.150%
2018-07-19	1.470000	1.530000	1.290000	1.290000	-12.838%	35,482	-77.504%
2018-07-18	1.400000	1.510000	1.380000	1.480000	+5.714%	46,481	-80.392%
2018-07-17	1.420000	1.520000	1.380000	1.400000	0.000%	22,549	-79.271%
2018-07-16	1.440000	1.460000	1.400000	1.400000	-4.110%	19,600	-79.271%
2018-07-13	1.420000	1.580000	1.395000	1.460000	+3.546%	23,971	-80.123%
2018-07-12	1.400000	1.469900	1.400000	1.410000	+0.714%	9,337	-79.418%
2018-07-11	1.410000	1.460000	1.350000	1.400000	-2.778%	30,451	-79.271%
2018-07-10	1.410000	1.520000	1.400000	1.440000	-2.703%	49,280	-79.847%
2018-07-09	1.460000	1.490000	1.430000	1.480000	+2.778%	13,775	-80.392%
2018-07-06	1.420000	1.510000	1.420000	1.440000	+2.128%	4,789	-79.847%
2018-07-05	1.400000	1.500000	1.398000	1.410000	+0.714%	7,343	-79.418%
2018-07-03	1.400000	1.450000	1.370000	1.400000	+0.719%	13,381	-79.271%
2018-07-02	1.370000	1.440000	1.370000	1.390000	-1.418%	18,464	-79.122%
2018-06-29	1.370000	1.440000	1.370000	1.410000	-0.704%	10,853	-79.418%
2018-06-28	1.450000	1.450000	1.370000	1.420000	-4.054%	39,588	-79.563%
2018-06-27	1.550000	1.590000	1.420000	1.480000	-9.202%	51,644	-80.392%
2018-06-26	1.600000	1.650000	1.560000	1.630000	+2.516%	20,142	-82.196%
2018-06-25	1.550000	1.645900	1.530000	1.590000	+3.247%	22,979	-81.748%
2018-06-22	1.680000	1.690000	1.540000	1.540000	-8.876%	32,549	-81.156%
2018-06-21	1.620000	1.690000	1.620000	1.690000	+3.049%	4,874	-82.828%
2018-06-20	1.650000	1.700000	1.620000	1.640000	+0.613%	9,292	-82.305%
2018-06-19	1.650000	1.700000	1.610000	1.630000	-0.610%	7,191	-82.196%
2018-06-18	1.640000	1.700000	1.640000	1.640000	-3.529%	7,868	-82.305%
2018-06-15	1.750000	1.750000	1.640000	1.700000	-2.299%	21,723	-82.929%
2018-06-14	1.670000	1.820000	1.670000	1.740000	+2.353%	21,116	-83.322%
2018-06-13	1.610100	1.790000	1.610100	1.700000	0.000%	29,003	-82.929%
2018-06-12	1.730000	1.890000	1.620000	1.700000	+5.590%	54,705	-82.929%
2018-06-11	1.580000	1.720000	1.560500	1.610000	+1.258%	65,947	-81.975%
2018-06-08	1.650000	1.660000	1.549800	1.590000	-4.790%	42,892	-81.748%
2018-06-07	1.570000	1.680000	1.560000	1.670000	+7.051%	73,536	-82.623%
2018-06-06	1.540000	1.720000	1.540000	1.560000	+2.632%	93,394	-81.397%
2018-06-05	1.630000	1.660100	1.520000	1.520000	-7.317%	121,777	-80.908%
2018-06-04	1.540000	1.710000	1.470000	1.640000	+5.806%	68,223	-82.305%
2018-06-01	1.670000	1.709000	1.490000	1.550000	-7.875%	47,112	-81.277%
2018-05-31	1.750000	1.780000	1.680000	1.682500	-2.180%	22,243	-82.752%
2018-05-30	1.810000	1.810000	1.690000	1.720000	-3.911%	35,956	-83.128%
2018-05-29	1.790000	1.830000	1.700000	1.790000	+0.562%	53,181	-83.788%
2018-05-25	1.770000	1.830000	1.710000	1.780000	+1.136%	2,619	-83.697%
2018-05-24	1.770000	1.830000	1.720000	1.760000	+1.149%	48,871	-83.511%
2018-05-23	1.820000	1.865000	1.710000	1.740000	-5.435%	37,063	-83.322%
2018-05-22	1.970000	1.970000	1.770000	1.840000	-7.071%	41,596	-84.228%
2018-05-21	2.040000	2.040000	1.744800	1.980000	+4.211%	68,184	-85.343%
2018-05-18	1.870000	2.151600	1.720000	1.900000	+4.972%	266,111	-84.726%
2018-05-17	1.630000	1.825500	1.510000	1.810000	+11.043%	93,290	-83.967%
2018-05-16	1.570000	1.639900	1.500000	1.630000	+5.161%	53,007	-82.196%
2018-05-15	1.540000	1.630000	1.480000	1.550000	+2.649%	49,186	-81.277%
2018-05-14	1.532600	1.550000	1.480000	1.510000	-1.948%	21,280	-80.781%
2018-05-11	1.650000	1.650000	1.490000	1.540000	-6.098%	71,228	-81.156%
2018-05-10	1.630000	1.640000	1.540000	1.640000	+3.797%	22,801	-82.305%
2018-05-09	1.550000	1.580000	1.500000	1.580000	0.000%	5,955	-81.633%
2018-05-08	1.646200	1.646200	1.500000	1.580000	+1.217%	22,596	-81.633%
2018-05-07	1.640000	1.640000	1.520000	1.561000	+0.405%	3,324	-81.409%
2018-05-04	1.510000	1.630000	1.500000	1.554700	+2.283%	32,676	-81.334%
2018-05-03	1.480000	1.575000	1.480000	1.520000	+2.219%	29,609	-80.908%
2018-05-02	1.500000	1.505500	1.487000	1.487000	+0.473%	2,985	-80.484%
2018-05-01	1.410000	1.480000	1.410000	1.480000	+4.608%	1,857	-80.392%
2018-04-30	1.450000	1.450000	1.414800	1.414800	-3.096%	24,558	-79.488%
2018-04-27	1.447200	1.470000	1.447200	1.460000	+1.389%	1,106	-80.123%
2018-04-26	1.490000	1.505000	1.440000	1.440000	-3.356%	18,017	-79.847%
2018-04-25	1.540000	1.540000	1.490000	1.490000	0.000%	2,537	-80.523%
2018-04-24	1.540000	1.540000	1.431400	1.490000	+1.031%	24,676	-80.523%
2018-04-23	1.510000	1.519500	1.474800	1.474800	-1.680%	15,342	-80.323%
2018-04-20	1.550000	1.590000	1.500000	1.500000	-3.846%	12,662	-80.653%
2018-04-19	1.461000	1.640000	1.461000	1.560000	-1.266%	10,859	-81.397%
2018-04-18	1.530000	1.595800	1.530000	1.580000	+1.935%	9,155	-81.633%
2018-04-17	1.500000	1.550000	1.500000	1.550000	+3.333%	17,212	-81.277%
2018-04-16	1.390000	1.500000	1.380000	1.500000	+4.167%	15,790	-80.653%
2018-04-13	1.408400	1.480000	1.395000	1.440000	-2.703%	1,034	-79.847%
2018-04-12	1.400100	1.480000	1.400100	1.480000	+7.950%	2,177	-80.392%
2018-04-11	1.429000	1.429000	1.371000	1.371000	-5.448%	3,563	-78.833%
2018-04-10	1.430000	1.450000	1.401000	1.450000	0.000%	10,454	-79.986%
2018-04-09	1.560000	1.560000	1.420000	1.450000	-8.228%	4,873	-79.986%
2018-04-06	1.600000	1.600000	1.500000	1.580000	-0.629%	763	-81.633%
2018-04-05	1.330000	1.590000	1.330000	1.590000	+18.657%	19,904	-81.748%
2018-04-04	1.444400	1.510000	1.310000	1.340000	-6.944%	3,059	-78.343%
2018-04-03	1.430000	1.550000	1.430000	1.440000	+2.128%	2,169	-79.847%
2018-04-02	1.450000	1.450000	1.350000	1.410000	-0.704%	3,739	-79.418%
2018-03-29	1.390000	1.440000	1.390000	1.420000	+2.158%	2,151	-79.563%
2018-03-28	1.420000	1.420000	1.310000	1.390000	-3.472%	28,465	-79.122%
2018-03-27	1.620000	1.620000	1.300000	1.440000	-5.882%	53,524	-79.847%
2018-03-26	1.580000	1.580000	1.500000	1.530000	-3.165%	5,641	-81.033%
2018-03-23	1.550000	1.580000	1.550000	1.580000	+0.637%	3,191	-81.633%
2018-03-22	1.640000	1.640000	1.560000	1.570000	-2.484%	3,598	-81.516%
2018-03-21	1.623000	1.623000	1.610000	1.610000	-2.424%	1,736	-81.975%
2018-03-20	1.600000	1.650000	1.590000	1.650000	0.000%	12,262	-82.412%
2018-03-19	1.590000	1.650000	1.560000	1.650000	-2.941%	12,275	-82.412%
2018-03-16	1.620000	1.700000	1.560000	1.700000	+4.938%	15,465	-82.929%
2018-03-15	1.610000	1.620000	1.511000	1.620000	0.000%	14,993	-82.086%
2018-03-14	1.600000	1.620000	1.500000	1.620000	+3.185%	12,996	-82.086%
2018-03-13	1.590000	1.690000	1.539900	1.570000	-5.988%	11,776	-81.516%
2018-03-12	1.600000	1.680000	1.560000	1.670000	+6.369%	24,290	-82.623%
2018-03-09	1.604200	1.610000	1.560000	1.570000	-0.633%	10,571	-81.516%
2018-03-08	1.590000	1.610000	1.550000	1.580000	-2.469%	6,686	-81.633%
2018-03-07	1.640200	1.680000	1.482900	1.620000	+3.846%	14,069	-82.086%
2018-03-06	1.610000	1.650000	1.420500	1.560000	-2.500%	23,884	-81.397%
2018-03-05	1.690000	1.690000	1.600000	1.600000	-5.882%	19,879	-81.863%
2018-03-02	1.520000	1.700000	1.500000	1.700000	+5.590%	5,690	-82.929%
2018-03-01	1.490000	1.610000	1.490000	1.610000	+5.229%	2,886	-81.975%
2018-02-28	1.611000	1.611000	1.510000	1.530000	-4.375%	7,073	-81.033%
2018-02-27	1.560000	1.650000	1.550000	1.600000	+3.226%	45,170	-81.863%
2018-02-26	1.397400	1.600000	1.397400	1.550000	+15.672%	62,632	-81.277%
2018-02-23	1.380100	1.580000	1.280000	1.340000	-3.597%	54,401	-78.343%
2018-02-22	1.424800	1.430000	1.370000	1.390000	-0.714%	14,203	-79.122%
2018-02-21	1.370000	1.440000	1.350000	1.400000	+1.032%	4,996	-79.271%
2018-02-20	1.420000	1.500000	1.341000	1.385700	-3.771%	67,533	-79.058%
2018-02-16	1.410000	1.460000	1.230100	1.440000	+2.857%	25,961	-79.847%
2018-02-15	1.550000	1.570000	1.400000	1.400000	-9.677%	45,236	-79.271%
2018-02-14	1.540000	1.750000	1.506200	1.550000	+1.307%	153,712	-81.277%
2018-02-13	1.620000	1.629700	1.530000	1.530000	-5.556%	17,775	-81.033%
2018-02-12	1.720000	1.740000	1.620000	1.620000	-6.897%	24,426	-82.086%
2018-02-09	1.770000	1.840100	1.650000	1.740000	-1.695%	37,561	-83.322%
2018-02-08	1.680000	2.080000	1.640000	1.770000	+5.357%	90,158	-83.605%
2018-02-07	1.650000	1.730000	1.650000	1.680000	-1.176%	9,047	-82.726%
2018-02-06	1.700000	1.770000	1.670000	1.700000	0.000%	8,518	-82.929%
2018-02-05	1.850000	1.925000	1.700000	1.700000	-6.077%	4,025	-82.929%
2018-02-02	1.770000	1.860000	1.760000	1.810000	-0.549%	20,720	-83.967%
2018-02-01	1.850000	1.850000	1.753500	1.820000	+1.676%	5,818	-84.055%
2018-01-31	1.840000	1.840000	1.776500	1.790000	-1.648%	3,465	-83.788%
2018-01-30	1.761000	1.880000	1.761000	1.820000	-3.191%	2,076	-84.055%
2018-01-29	1.789000	1.900000	1.789000	1.880000	+1.075%	6,647	-84.564%
2018-01-26	1.874800	1.920000	1.750000	1.860000	0.000%	17,541	-84.398%
2018-01-25	1.830000	1.910000	1.770000	1.860000	+0.340%	6,782	-84.398%
2018-01-24	1.853700	1.853700	1.853700	1.853700	+1.317%	625	-84.345%
2018-01-23	1.845000	1.845000	1.800000	1.829600	+1.644%	3,289	-84.139%
2018-01-22	1.930100	1.930100	1.800000	1.800000	-6.736%	16,269	-83.878%
2018-01-19	1.940000	2.000000	1.920100	1.930000	-3.015%	10,075	-84.964%
2018-01-18	1.940000	2.040000	1.931000	1.990000	+0.196%	647	-85.417%
2018-01-17	2.030000	2.030000	1.960000	1.986100	-1.678%	6,910	-85.388%
2018-01-16	1.950000	2.028900	1.950000	2.020000	+1.508%	8,273	-85.634%
2018-01-12	2.080000	2.084000	1.980000	1.990000	-3.398%	11,407	-85.417%
2018-01-11	1.990000	2.160000	1.951000	2.060000	+5.641%	21,346	-85.913%
2018-01-10	1.920000	2.170000	1.920000	1.950000	+1.036%	27,970	-85.118%
2018-01-09	1.930000	2.035000	1.930000	1.930000	-2.030%	11,383	-84.964%
2018-01-08	1.930000	1.970000	1.930000	1.970000	-2.960%	4,792	-85.269%
2018-01-05	1.900000	2.170000	1.900000	2.030100	+6.288%	101,903	-85.705%
2018-01-04	1.950000	1.970000	1.910000	1.910000	+2.139%	13,549	-84.806%
2018-01-03	1.850000	1.970000	1.820100	1.870000	+1.081%	23,989	-84.481%
2018-01-02	1.830000	1.850000	1.810000	1.850000	+2.778%	10,989	-84.314%
2017-12-29	1.741100	1.900000	1.720000	1.800000	+4.348%	66,235	-83.878%
2017-12-28	1.770000	1.770000	1.680000	1.725000	+2.071%	65,551	-83.177%
2017-12-27	1.750000	1.770000	1.670000	1.690000	-3.429%	129,676	-82.828%
2017-12-26	1.750000	1.799000	1.700000	1.750000	-1.130%	97,341	-83.417%
2017-12-22	1.950000	1.950000	1.750000	1.770000	-9.694%	31,184	-83.605%
2017-12-21	2.180000	2.180000	1.890100	1.960000	+3.704%	64,219	-85.194%
2017-12-20	1.720000	2.340000	1.680000	1.890000	+11.834%	586,734	-84.646%
2017-12-19	1.660000	1.780000	1.660000	1.690000	-1.744%	7,646	-82.828%
2017-12-18	1.680000	1.849900	1.679900	1.720000	+3.614%	53,820	-83.128%
2017-12-15	1.620100	1.690000	1.610000	1.660000	0.000%	29,420	-82.518%
2017-12-14	1.610000	1.700000	1.610000	1.660000	+0.606%	7,090	-82.518%
2017-12-13	1.647800	1.700000	1.647800	1.650000	-2.941%	1,199	-82.412%
2017-12-12	1.700000	1.700000	1.680000	1.700000	+1.190%	12,078	-82.929%
2017-12-11	1.680000	1.690000	1.650000	1.680000	-0.592%	1,610	-82.726%
2017-12-08	1.610000	1.690000	1.600000	1.690000	+4.969%	7,825	-82.828%
2017-12-07	1.580000	1.660000	1.550000	1.610000	+2.548%	27,841	-81.975%
2017-12-06	1.700000	1.700000	1.550000	1.570000	-5.988%	15,121	-81.516%
2017-12-05	1.610000	1.690000	1.610000	1.670000	+2.454%	48,398	-82.623%
2017-12-04	1.630000	1.650000	1.584500	1.630000	-0.610%	10,057	-82.196%
2017-12-01	1.690000	1.740000	1.640000	1.640000	-2.381%	41,439	-82.305%
2017-11-30	1.760700	1.830000	1.560000	1.680000	-2.326%	205,697	-82.726%
2017-11-29	1.730000	1.755300	1.710000	1.720000	0.000%	9,646	-83.128%
2017-11-28	1.690000	1.760000	1.570000	1.720000	0.000%	53,454	-83.128%
2017-11-27	1.660000	1.770000	1.660000	1.720000	-1.149%	13,211	-83.128%
2017-11-24	1.740000	1.780000	1.690000	1.740000	+1.754%	10,454	-83.322%
2017-11-22	1.682700	1.740000	1.670000	1.710000	+1.183%	16,896	-83.029%
2017-11-21	1.670000	1.730000	1.670000	1.690000	+1.198%	19,814	-82.828%
2017-11-20	1.690000	1.750000	1.610000	1.670000	-0.595%	28,692	-82.623%
2017-11-17	1.640000	1.700000	1.620000	1.680000	-1.176%	26,917	-82.726%
2017-11-16	1.761900	1.761900	1.560000	1.700000	-2.857%	91,564	-82.929%
2017-11-15	1.810000	1.810000	1.700000	1.750000	-3.315%	46,530	-83.417%
2017-11-14	1.850000	1.870000	1.670000	1.810000	-3.209%	12,756	-83.967%
2017-11-13	2.220000	2.230000	1.821800	1.870000	-16.143%	90,039	-84.481%
2017-11-10	2.150000	2.309800	2.060000	2.230000	-3.043%	25,977	-86.987%
2017-11-09	2.240000	2.340000	2.150000	2.300000	+7.472%	22,744	-87.383%
2017-11-08	2.150000	2.150000	2.130000	2.140100	-1.378%	5,483	-86.440%
2017-11-07	2.180000	2.200000	2.169900	2.170000	-0.913%	4,163	-86.627%
2017-11-06	2.150000	2.240000	2.100000	2.190000	+0.459%	36,455	-86.749%
2017-11-03	2.180000	2.210000	2.130000	2.180000	0.000%	10,700	-86.688%
2017-11-02	2.090000	2.180000	2.050000	2.180000	+3.318%	33,633	-86.688%
2017-11-01	2.150000	2.150000	1.970000	2.110000	-4.525%	15,313	-86.246%
2017-10-31	2.200000	2.290000	2.160000	2.210000	+2.791%	6,167	-86.869%
2017-10-30	2.230000	2.290000	2.090000	2.150000	-5.702%	49,284	-86.502%
2017-10-27	2.109000	2.300000	2.000000	2.280000	+7.547%	46,916	-87.272%
2017-10-26	2.200000	2.200000	2.010000	2.120000	-3.636%	65,415	-86.311%
2017-10-25	2.210000	2.215000	2.200000	2.200000	-0.452%	39,628	-86.809%
2017-10-24	2.210000	2.210000	2.210000	2.210000	+0.005%	5,550	-86.869%
2017-10-23	2.310000	2.329000	2.200000	2.209900	-0.901%	47,299	-86.868%
2017-10-20	2.340000	2.340000	2.182400	2.230000	-5.106%	32,849	-86.987%
2017-10-19	2.140000	2.350000	2.100000	2.350000	+9.302%	32,497	-87.651%
2017-10-18	2.190000	2.280000	2.150000	2.150000	-2.273%	9,490	-86.502%
2017-10-17	2.310000	2.370000	2.150000	2.200000	-2.655%	25,333	-86.809%
2017-10-16	2.200000	2.429900	2.174700	2.260000	+7.619%	36,378	-87.159%
2017-10-13	2.100000	2.100000	2.100000	2.100000	0.000%	468	-86.181%
2017-10-12	2.130000	2.140500	2.100000	2.100000	-2.326%	15,023	-86.181%
2017-10-11	2.180000	2.229900	2.150000	2.150000	-0.463%	14,557	-86.502%
2017-10-10	2.050000	2.196800	2.020000	2.160000	+3.846%	28,902	-86.565%
2017-10-09	2.100000	2.160000	2.030000	2.080000	-1.738%	28,195	-86.048%
2017-10-06	2.116800	2.116800	2.116800	2.116800	-2.000%	493	-86.291%
2017-10-05	2.130000	2.240000	2.130000	2.160000	+1.408%	49,085	-86.565%
2017-10-04	2.170000	2.170000	2.130000	2.130000	+1.429%	456	-86.376%
2017-10-03	2.130000	2.150000	2.100000	2.100000	-1.408%	30,565	-86.181%
2017-10-02	2.158400	2.214600	2.130000	2.130000	-0.699%	8,135	-86.376%
2017-09-29	2.150700	2.172000	2.145000	2.145000	-1.606%	2,486	-86.471%
2017-09-28	2.140000	2.209900	2.140000	2.180000	0.000%	4,913	-86.688%
2017-09-27	2.070000	2.309000	2.070000	2.180000	+7.389%	71,058	-86.688%
2017-09-26	2.040000	2.040000	1.961300	2.030000	-0.976%	75,138	-85.704%
2017-09-25	2.060000	2.100000	2.003500	2.050000	0.000%	48,978	-85.844%
2017-09-22	2.051000	2.076000	2.000000	2.050000	+2.500%	23,059	-85.844%
2017-09-21	2.010000	2.050000	2.000000	2.000000	-1.478%	1,699	-85.490%
2017-09-20	2.000000	2.070000	2.000000	2.030000	+2.010%	14,453	-85.704%
2017-09-19	1.990000	2.090000	1.900000	1.990000	0.000%	132,645	-85.417%
2017-09-18	1.910000	2.030000	1.910000	1.990000	+4.737%	53,864	-85.417%
2017-09-15	2.030000	2.040000	1.900000	1.900000	-4.523%	37,943	-84.726%
2017-09-14	2.000000	2.090000	1.980000	1.990000	+0.505%	16,379	-85.417%
2017-09-13	2.011000	2.090000	1.980000	1.980000	-1.980%	39,471	-85.343%
2017-09-12	2.050000	2.050000	1.990000	2.020000	+1.508%	8,046	-85.634%
2017-09-11	2.010000	2.070000	1.970000	1.990000	-2.451%	76,254	-85.417%
2017-09-08	2.000000	2.099000	2.000000	2.040000	+2.000%	20,141	-85.775%
2017-09-07	1.984700	2.020000	1.960000	2.000000	+4.712%	18,862	-85.490%
2017-09-06	2.040000	2.040000	1.900000	1.910000	-7.282%	29,675	-84.806%
2017-09-05	2.090000	2.090000	2.025600	2.060000	-0.962%	8,320	-85.913%
2017-09-01	2.100000	2.120000	2.021000	2.080000	+3.483%	28,645	-86.048%
2017-08-31	2.020000	2.090000	1.960000	2.010000	0.000%	32,409	-85.562%
2017-08-30	1.930000	2.040000	1.930000	2.010000	+5.236%	20,394	-85.562%
2017-08-29	1.920000	2.060000	1.900000	1.910000	-1.036%	9,959	-84.806%
2017-08-28	1.950000	2.020000	1.920000	1.930000	-1.531%	5,952	-84.964%
2017-08-25	1.990000	2.045000	1.940200	1.960000	-4.390%	3,359	-85.194%
2017-08-24	2.060000	2.060000	1.920000	2.050000	-0.485%	11,874	-85.844%
2017-08-23	2.006700	2.060000	1.880000	2.060000	+1.478%	10,369	-85.913%
2017-08-22	2.030000	2.100000	2.000000	2.030000	-0.490%	26,122	-85.704%
2017-08-21	1.970000	2.100000	1.960000	2.040000	+5.155%	52,056	-85.775%
2017-08-18	1.770000	1.940000	1.747400	1.940000	+10.227%	12,273	-85.041%
2017-08-17	1.750000	1.950000	1.701000	1.760000	-5.376%	36,548	-83.511%
2017-08-16	1.610000	1.880000	1.600000	1.860000	+15.528%	629,848	-84.398%
2017-08-15	1.750000	1.750000	1.600000	1.610000	-3.593%	44,189	-81.975%
2017-08-14	1.750000	1.750000	1.580000	1.670000	-9.730%	65,462	-82.623%
2017-08-11	1.950000	1.973600	1.795000	1.850000	-4.145%	31,262	-84.314%
2017-08-10	1.990000	2.000000	1.830000	1.930000	-1.026%	27,635	-84.964%
2017-08-09	1.960000	1.990000	1.950000	1.950000	-2.010%	28,077	-85.118%
2017-08-08	2.000000	2.070000	1.950000	1.990000	-0.500%	13,321	-85.417%
2017-08-07	2.040000	2.120000	1.910000	2.000000	-6.538%	21,336	-85.490%
2017-08-04	2.060000	2.150000	1.969000	2.139900	+6.463%	31,923	-86.439%
2017-08-03	2.100000	2.100000	2.010000	2.010000	-3.828%	47,766	-85.562%
2017-08-02	2.140000	2.140000	2.050000	2.090000	+0.966%	44,628	-86.115%
2017-08-01	2.080000	2.110000	2.070000	2.070000	0.000%	12,738	-85.981%
2017-07-31	2.150000	2.150000	2.070000	2.070000	-2.358%	14,716	-85.981%
2017-07-28	2.100000	2.150000	2.100000	2.120000	+1.435%	26,601	-86.311%
2017-07-27	2.100000	2.189900	2.070000	2.090000	0.000%	62,319	-86.115%
2017-07-26	2.090000	2.150000	2.070000	2.090000	0.000%	52,703	-86.115%
2017-07-25	2.120000	2.170000	2.090000	2.090000	-1.878%	23,337	-86.115%
2017-07-24	2.240100	2.320000	2.120000	2.130000	-6.579%	24,444	-86.376%
2017-07-21	2.310000	2.410000	2.240000	2.280000	-2.146%	125,345	-87.272%
2017-07-20	2.390000	2.420000	2.230000	2.330000	-2.101%	67,258	-87.545%
2017-07-19	2.430000	2.470000	2.380000	2.380000	-1.245%	20,071	-87.807%
2017-07-18	2.470000	2.530000	2.410000	2.410000	-0.413%	12,223	-87.959%
2017-07-17	2.480000	2.540000	2.390000	2.420000	-2.419%	12,492	-88.008%
2017-07-14	2.450000	2.480000	2.400000	2.480000	+0.405%	3,356	-88.298%
2017-07-13	2.429900	2.470000	2.330000	2.470000	+2.917%	6,300	-88.251%
2017-07-12	2.415000	2.440000	2.390000	2.400000	+1.266%	96,603	-87.908%
2017-07-11	2.410000	2.445000	2.360000	2.370000	+0.424%	7,350	-87.755%
2017-07-10	2.390000	2.520000	2.220000	2.360000	-2.075%	40,862	-87.703%
2017-07-07	2.420000	2.460000	2.400000	2.410000	-0.823%	15,377	-87.959%
2017-07-06	2.550000	2.590000	2.400000	2.430000	-4.331%	125,202	-88.058%
2017-07-05	2.550100	2.640000	2.530000	2.540000	-2.682%	84,383	-88.575%
2017-07-03	2.680000	2.700000	2.600000	2.610000	-0.760%	13,926	-88.881%

document.getElementById("dnTYd5").onerror = function(){this.style.display='none';}; .dark-mode .q7CFYT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q7CFYT{ color: #333333; background-color: white; border: 2px solid #333333; }DTRMDetermine Incstock OTC

DTRM
Determine Inc
stock OTC