Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
AMEX
DDC Enterprise Limited (DDC)
DDC Enterprise Limited (DDC) Historical

DDC DDC Enterprise Limited

1.0404

-0.0196 (-1.85%)

Last Updated: 13:06:37

Delayed by 15 minutes

DDC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	1.06	0.04	3.92%	1.02	1.07	0.9769	323,352
Jun 17 2024	1.02	-0.18	-15.00%	1.11	1.19	0.9855	663,950
Jun 14 2024	1.20	0.06	5.26%	1.09	1.46	1.00	2,945,860
Jun 13 2024	1.14	-0.40	-25.97%	1.04	1.15	0.9711	4,963,867
Jun 12 2024	1.54	1.02	198.10%	0.58	2.53	0.58	105,208,991
Jun 11 2024	0.5166	-0.0335	-6.09%	0.569	0.5699	0.5005	26,919
Jun 10 2024	0.5501	0.0001	0.02%	0.55	0.60	0.55	19,323
Jun 07 2024	0.55	-0.07	-11.29%	0.62	0.6879	0.52	31,774
Jun 06 2024	0.62	-0.0995	-13.83%	0.723	0.723	0.58	38,378
Jun 05 2024	0.7195	-0.0081	-1.11%	0.72	0.72	0.6011	14,006
Jun 04 2024	0.7276	0.0906	14.22%	0.6135	0.728	0.56	60,683
Jun 03 2024	0.637	0.037	6.17%	0.697	0.697	0.56	35,863
May 31 2024	0.60	-0.13	-17.81%	0.7023	0.7127	0.60	38,460
May 30 2024	0.73	0.0201	2.83%	0.69	0.7418	0.69	10,965
May 29 2024	0.7099	-0.08	-10.13%	0.799	0.799	0.7051	20,795
May 28 2024	0.7899	0.041	5.47%	0.78	0.7899	0.72	2,056
May 24 2024	0.7489	-0.0366	-4.66%	0.7101	0.8295	0.7101	11,373
May 23 2024	0.7855	-0.01815	-2.26%	0.8105	0.8499	0.7001	18,631
May 22 2024	0.80365	-0.00035	-0.04%	0.816	0.85	0.7705	18,822
May 21 2024	0.804	0.013	1.64%	0.7905	0.86	0.7288	28,919
May 20 2024	0.791	0.051	6.89%	0.73	0.791	0.73	20,137
May 17 2024	0.74	0.005	0.68%	0.76	0.789	0.700199	15,899
May 16 2024	0.735	-0.02375	-3.13%	0.6344	0.7584	0.6344	6,283
May 15 2024	0.75875	0.02855	3.91%	0.749	0.773	0.70	10,022
May 14 2024	0.7302	-0.0578	-7.34%	0.7449	0.7449	0.6801	31,143
May 13 2024	0.788	-0.0519	-6.18%	0.77	0.8023	0.7349	3,792
May 10 2024	0.8399	0.0387	4.83%	0.83	0.8399	0.77	2,962
May 09 2024	0.8012	-0.0179	-2.19%	0.814	0.8699	0.77	3,599
May 08 2024	0.8191	-0.0109	-1.31%	0.83	0.83	0.80	18,105
May 07 2024	0.83	0.12	16.90%	0.7248	0.83	0.7248	58,440
May 06 2024	0.71	-0.0301	-4.07%	0.791	0.8032	0.68	51,995
May 03 2024	0.7401	-0.0408	-5.22%	0.7531	0.83	0.7401	42,807
May 02 2024	0.7809	0.024	3.17%	0.7947	0.819	0.77	17,163
May 01 2024	0.7569	-0.0631	-7.70%	0.85	0.9895	0.7201	148,440
Apr 30 2024	0.82	-0.0564	-6.44%	0.863	0.9164	0.82	80,554
Apr 29 2024	0.8764	-0.1236	-12.36%	1.00	1.01	0.8334	153,751
Apr 26 2024	1.00	-0.08	-7.41%	1.19	1.1956	0.9776	79,279
Apr 25 2024	1.08	-0.12	-10.00%	1.17	1.20	1.065	26,224
Apr 24 2024	1.20	0.04	3.45%	1.18	1.24	1.05	40,585
Apr 23 2024	1.16	-0.02	-1.69%	1.18	1.24	1.04	18,190
Apr 22 2024	1.18	-0.08	-6.35%	1.48	1.50	1.10	26,159
Apr 19 2024	1.26	0.01	0.80%	1.22	1.48	1.22	6,574
Apr 18 2024	1.25	-0.08	-5.66%	1.23	1.371	1.22	25,492
Apr 17 2024	1.325	-0.05	-3.28%	1.43	1.51	1.30	15,957
Apr 16 2024	1.37	0.04	3.01%	1.30	1.425	1.30	12,132
Apr 15 2024	1.33	-0.19	-12.50%	1.545	1.545	1.33	16,688
Apr 12 2024	1.52	-0.08	-5.00%	1.60	1.7799	1.51	34,955
Apr 11 2024	1.60	0.20	14.29%	1.42	1.60	1.4101	17,744
Apr 10 2024	1.40	-0.15	-9.68%	1.54	1.6499	1.40	21,033
Apr 09 2024	1.55	0.11	7.64%	1.49	1.60	1.44	27,721
Apr 08 2024	1.44	0.04	2.86%	1.44	1.49	1.3972	6,910
Apr 05 2024	1.40	-0.13	-8.50%	1.53	1.53	1.3944	2,575
Apr 04 2024	1.53	0.13	9.29%	1.40	1.53	1.2765	45,601
Apr 03 2024	1.40	0.10	7.69%	1.20	1.40	1.19	24,716
Apr 02 2024	1.30	0.12	10.17%	1.16	1.30	1.15	9,938
Apr 01 2024	1.18	-0.04	-3.28%	1.27	1.27	1.18	8,225
Mar 28 2024	1.22	0.00	0.00%	1.29	1.3174	1.17	13,135
Mar 27 2024	1.22	-0.06	-4.69%	1.28	1.29	1.22	7,916
Mar 26 2024	1.28	0.01	0.78%	1.36	1.36	1.28	6,105
Mar 25 2024	1.2701	0.02	1.61%	1.29	1.33	1.25	24,495
Mar 22 2024	1.25	-0.21	-14.38%	1.42	1.50	1.25	18,748

Black Swan Graphene (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions