Dark

DTTLY
DATATEC LTD SA UNSP/ADR
stock OTC

Inactive

Nov 12, 2018

3.20USD+3.226%(+0.10)260

Pre-market

0.00USD-100.000%(-3.10)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-11-12	3.2000	3.2000	3.2000	3.2000	+3.226%	260	0.000%
2018-11-02	3.1000	3.1000	3.1000	3.1000	0.000%	292	+3.226%
2018-09-28	3.1000	3.1000	3.1000	3.1000	0.000%	261	+3.226%
2018-09-21	3.1000	3.1000	3.1000	3.1000	+5.802%	484	+3.226%
2018-09-07	2.9300	2.9300	2.9300	2.9300	-2.658%	260	+9.215%
2018-08-30	3.0100	3.0100	3.0100	3.0100	-4.137%	157	+6.312%
2018-08-21	3.1399	3.1399	3.1399	3.1399	+1.287%	54,031	+1.914%
2018-08-20	3.1000	3.1266	3.1000	3.1000	+1.890%	100,204	+3.226%
2018-08-17	3.0425	3.0425	3.0425	3.0425	-0.246%	50,491	+5.177%
2018-08-14	3.0500	3.0500	3.0500	3.0500	-3.175%	2,715	+4.918%
2018-08-13	3.1500	3.1500	3.1500	3.1500	-3.077%	2,371	+1.587%
2018-08-09	3.2500	3.2500	3.2500	3.2500	-7.143%	722	-1.538%
2018-08-07	3.5000	3.5000	3.5000	3.5000	-4.110%	156	-8.571%
2018-07-30	3.6500	3.6500	3.6500	3.6500	+2.817%	1,538	-12.329%
2018-07-26	3.5000	3.5500	3.5000	3.5500	+1.429%	969	-9.859%
2018-07-24	3.5000	3.5000	3.5000	3.5000	+7.692%	3,710	-8.571%
2018-07-18	3.2500	3.2500	3.2500	3.2500	-0.915%	2,360	-1.538%
2018-07-16	3.2800	3.2800	3.2800	3.2800	+6.840%	928	-2.439%
2018-07-13	3.1500	3.1500	3.0700	3.0700	+7.719%	981	+4.235%
2018-07-03	2.9902	2.9902	2.8500	2.8500	-5.000%	3,864	+12.281%
2018-06-29	3.0000	3.0000	3.0000	3.0000	+3.448%	4,885	+6.667%
2018-06-28	2.9000	2.9000	2.9000	2.9000	-1.695%	6,798	+10.345%
2018-06-27	2.9500	2.9500	2.9500	2.9500	-6.817%	242	+8.475%
2018-06-19	3.1000	3.1658	3.1000	3.1658	-1.069%	1,905	+1.080%
2018-06-15	3.2000	3.2000	3.2000	3.2000	+1.587%	810	0.000%
2018-06-07	3.1500	3.1500	3.1500	3.1500	-0.943%	26,861	+1.587%
2018-06-06	3.1800	3.1800	3.1800	3.1800	+11.579%	1,109	+0.629%
2018-06-05	2.8500	2.8500	2.8500	2.8500	-6.557%	581	+12.281%
2018-06-04	3.0500	3.0500	3.0500	3.0500	-7.576%	100	+4.918%
2018-05-29	3.3801	3.3801	3.3000	3.3000	-5.714%	3,471	-3.030%
2018-05-24	3.5000	3.5000	3.5000	3.5000	0.000%	3,335	-8.571%
2018-05-23	3.5000	3.5000	3.5000	3.5000	+12.903%	305	-8.571%
2018-05-15	3.3500	3.3500	3.1000	3.1000	-12.676%	1,414	+3.226%
2018-05-07	3.5500	3.5500	3.5500	3.5500	+4.412%	2,624	-9.859%
2018-05-02	3.4000	3.4000	3.4000	3.4000	+9.677%	13,676	-5.882%
2018-04-27	3.0400	3.1000	3.0400	3.1000	-11.429%	12,114	+3.226%
2018-04-19	3.3000	3.5000	3.3000	3.5000	0.000%	2,329	-8.571%
2018-04-18	3.5000	3.5000	3.5000	3.5000	+6.061%	1,097	-8.571%
2018-04-16	3.3000	3.3000	3.3000	3.3000	+8.197%	309	-3.030%
2018-04-11	3.0500	3.0500	3.0500	3.0500	0.000%	573	+4.918%
2018-04-04	3.0500	3.0500	3.0500	3.0500	-6.154%	1,791	+4.918%
2018-04-03	3.2500	3.2500	3.2500	3.2500	-4.412%	837	-1.538%
2018-03-29	3.4000	3.4000	3.4000	3.4000	0.000%	538	-5.882%
2018-03-28	3.4000	3.4000	3.4000	3.4000	-8.108%	1,335	-5.882%
2018-03-23	3.9797	3.9797	3.7000	3.7000	-1.333%	4,132	-13.514%
2018-03-22	3.7500	3.7500	3.7500	3.7500	-7.635%	2,116	-14.667%
2018-03-15	4.0600	4.0600	4.0600	4.0600	+0.247%	594	-21.182%
2018-03-14	4.0500	4.0500	4.0500	4.0500	-4.706%	892	-20.988%
2018-03-13	4.2500	4.2500	4.2500	4.2500	0.000%	852	-24.706%
2018-03-12	4.2500	4.2500	4.2500	4.2500	+1.190%	899	-24.706%
2018-03-08	4.2000	4.2000	4.2000	4.2000	-2.326%	810	-23.810%
2018-03-07	4.3000	4.3000	4.3000	4.3000	+7.232%	1,376	-25.581%
2018-03-02	4.2500	4.2500	4.0100	4.0100	-8.864%	5,008	-20.200%
2018-02-12	4.4000	4.4000	4.4000	4.4000	-1.566%	609	-27.273%
2018-02-05	4.4700	4.4700	4.4700	4.4700	-14.038%	464	-28.412%
2018-01-30	5.1500	5.2000	5.1500	5.2000	+1.961%	7,151	-38.462%
2018-01-26	5.1000	5.1000	5.1000	5.1000	-1.923%	137	-37.255%
2018-01-23	5.2000	5.2000	5.2000	5.2000	-1.887%	172	-38.462%
2018-01-19	5.3000	5.3000	5.3000	5.3000	+6.000%	5,662	-39.623%
2018-01-10	5.0000	5.0000	5.0000	5.0000	-44.444%	488	-36.000%
2018-01-02	9.0000	9.0000	9.0000	9.0000	0.000%	193	-64.444%
2017-12-26	9.0000	9.0000	9.0000	9.0000	+7.143%	325	-64.444%
2017-12-18	8.4000	8.4000	8.4000	8.4000	+7.006%	345	-61.905%
2017-12-11	7.8500	7.8500	7.8500	7.8500	-5.988%	2,766	-59.236%
2017-11-30	8.3500	8.3500	8.3500	8.3500	+4.375%	123	-61.677%
2017-11-24	8.0000	8.0000	8.0000	8.0000	-1.235%	802	-60.000%
2017-11-03	8.1000	8.1000	8.1000	8.1000	-4.706%	540	-60.494%
2017-10-30	8.5000	8.5000	8.5000	8.5000	+6.250%	167	-62.353%
2017-10-25	8.0000	8.0000	8.0000	8.0000	-5.325%	199	-60.000%
2017-10-23	8.4500	8.4500	8.4500	8.4500	-3.686%	288	-62.130%
2017-10-17	8.7734	8.7734	8.7734	8.7734	+0.844%	938	-63.526%
2017-10-13	8.7000	8.7000	8.7000	8.7000	+2.959%	405	-63.218%
2017-10-10	8.4500	8.4500	8.4500	8.4500	+4.969%	185	-62.130%
2017-09-26	8.0500	8.0500	8.0500	8.0500	-5.294%	430	-60.248%
2017-09-18	8.5000	8.5000	8.5000	8.5000	-9.091%	364	-62.353%
2017-09-07	9.3500	9.3500	9.3500	9.3500	+8.721%	554	-65.775%
2017-08-11	8.6000	8.6000	8.6000	8.6000	+1.176%	312	-62.791%
2017-07-25	8.5000	8.5000	8.5000	8.5000	-6.077%	412	-62.353%
2017-07-17	9.0500	9.0500	9.0500	9.0500	+2.260%	441	-64.641%
2017-07-13	8.8500	8.8500	8.8500	8.8500	-0.562%	155	-63.842%
2017-06-27	8.9000	8.9000	8.9000	8.9000	-1.089%	261	-64.045%
2017-06-26	8.9980	8.9980	8.9980	8.9980	-0.022%	350	-64.437%
2017-06-14	9.0000	9.0000	9.0000	9.0000	+10.429%	101	-64.444%
2017-05-31	8.1500	8.1500	8.1500	8.1500	-4.230%	101	-60.736%
2017-05-23	8.3600	8.5100	8.3600	8.5100	+6.375%	4,240	-62.397%
2017-05-18	8.0000	8.0000	8.0000	8.0000	-7.514%	286	-60.000%
2017-05-09	8.6500	8.6500	8.6500	8.6500	+8.794%	3,004	-63.006%
2017-04-18	7.9508	7.9508	7.9508	7.9508	-2.912%	948	-59.752%
2017-04-12	8.1902	8.1902	8.1893	8.1893	-2.508%	486	-60.925%
2017-03-23	8.4000	8.4000	8.4000	8.4000	+1.818%	523	-61.905%
2017-03-01	8.2500	8.2500	8.2500	8.2500	0.000%	2,033	-61.212%
2017-02-23	8.2500	8.2500	8.2500	8.2500	+3.125%	125	-61.212%
2017-02-02	8.0000	8.0000	8.0000	8.0000	+6.667%	786	-60.000%
2017-01-31	7.5000	7.5000	7.5000	7.5000	+10.294%	453	-57.333%
2017-01-18	7.1000	7.1000	6.8000	6.8000	-6.207%	886	-52.941%
2017-01-10	7.2500	7.2500	7.2500	7.2500	+11.538%	600	-55.862%
2016-12-23	6.5000	6.5000	6.5000	6.5000	+23.810%	2,370	-50.769%
2016-12-15	5.2500	5.2500	5.2500	5.2500	-19.231%	1,067	-39.048%
2016-12-09	6.5000	6.5000	6.5000	6.5000	-2.256%	407	-50.769%
2016-12-08	6.6500	6.6500	6.6500	6.6500	+7.258%	1,255	-51.880%
2016-11-17	6.3500	6.3500	6.2000	6.2000	-8.957%	11,430	-48.387%
2016-11-09	6.8100	6.8100	6.8100	6.8100	+4.769%	9,178	-53.010%
2016-11-02	6.5000	6.7600	6.3500	6.5000	-3.542%	16,356	-50.769%
2016-10-31	6.5000	6.7387	6.5000	6.7387	+3.672%	43,467	-52.513%
2016-10-28	6.5000	6.5000	6.5000	6.5000	-4.901%	6,862	-50.769%
2016-10-25	6.8799	6.8799	6.8350	6.8350	+5.154%	47,166	-53.182%
2016-10-21	6.5000	6.5000	6.5000	6.5000	-2.256%	833	-50.769%
2016-09-16	6.6500	6.6500	6.6500	6.6500	+6.400%	103	-51.880%
2016-09-15	6.2500	6.2500	6.2500	6.2500	-4.580%	496	-48.800%
2016-09-13	6.5500	6.5500	6.5500	6.5500	0.000%	233	-51.145%

.dark-mode .QWrLmH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QWrLmH{ color: #333333; background-color: white; border: 2px solid #333333; }DTTLYDATATEC LTD SA UNSP/ADRstock OTC

DTTLY
DATATEC LTD SA UNSP/ADR
stock OTC