Australia Markets open in 8 hrs 20 mins

Daniels Corporate Advisory Company, Inc. (DCAC)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0005-0.0001 (-8.33%)
As of 11:14AM EDT. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20220.00060.00070.00050.00050.000541,834,797
09 Aug 20220.00050.00070.00050.00060.000665,025,894
08 Aug 20220.00060.00060.00050.00060.000641,377,966
05 Aug 20220.00060.00060.00050.00060.000635,583,266
04 Aug 20220.00050.00060.00050.00060.00063,919,898
03 Aug 20220.00050.00060.00050.00060.00061,869,797
02 Aug 20220.00050.00060.00050.00060.000624,650,164
01 Aug 20220.00050.00060.00050.00050.00052,571,070
29 July 20220.00060.00060.00050.00060.00066,053,457
28 July 20220.00060.00070.00050.00060.000655,968,898
27 July 20220.00060.00060.00050.00050.00056,440,000
26 July 20220.00050.00060.00050.00050.00057,775,216
25 July 20220.00060.00060.00050.00050.000527,949,733
22 July 20220.00040.00070.00040.00070.0007282,825,806
21 July 20220.00050.00050.00040.00050.000533,553,554
20 July 20220.00050.00050.00040.00050.000512,873,999
19 July 20220.00040.00060.00040.00050.000512,963,999
18 July 20220.00050.00050.00040.00040.000423,461,610
15 July 20220.00050.00060.00040.00050.000573,028,438
14 July 20220.00040.00060.00040.00050.0005157,718,734
13 July 20220.00050.00060.00040.00050.0005223,937,671
12 July 20220.00070.00140.00050.00060.0006642,716,500
11 July 20220.00070.00070.00060.00070.00077,561,111
08 July 20220.00070.00080.00070.00070.000712,201,289
07 July 20220.00070.00070.00060.00070.0007485,898
06 July 20220.00060.00070.00060.00070.00075,401,545
05 July 20220.00070.00070.00060.00070.000766,960,527
01 July 20220.00070.00070.00070.00070.00077,000
30 June 20220.00060.00070.00050.00070.00078,160,731
29 June 20220.00070.00070.00070.00070.0007-
28 June 20220.00060.00070.00050.00070.00072,674,334
27 June 20220.00060.00070.00060.00070.00072,300,000
24 June 20220.00050.00070.00050.00070.0007580,000
23 June 20220.00050.00070.00050.00070.00077,200,000
22 June 20220.00050.00070.00050.00070.00079,660,377
21 June 20220.00050.00060.00050.00050.000550,917,659
17 June 20220.00050.00060.00050.00060.00061,829,000
16 June 20220.00060.00060.00050.00060.00066,565,000
15 June 20220.00040.00060.00040.00060.000651,002,604
14 June 20220.00040.00050.00040.00050.00051,710,772
13 June 20220.00050.00050.00040.00050.000540,911,418
10 June 20220.00050.00060.00050.00060.0006749,500
09 June 20220.00050.00060.00050.00060.00061,245,900
08 June 20220.00060.00060.00050.00050.00054,730,685
07 June 20220.00060.00060.00060.00060.0006407,000
06 June 20220.00050.00060.00050.00060.0006475,000
03 June 20220.00060.00060.00060.00060.00067,266,666
02 June 20220.00060.00070.00050.00060.000622,943,666
01 June 20220.00060.00060.00050.00060.000650,119,175
31 May 20220.00050.00060.00050.00060.00063,260,000
27 May 20220.00050.00050.00050.00050.0005190,400
26 May 20220.00050.00060.00050.00060.00065,022,500
25 May 20220.00050.00060.00050.00060.00061,294,000
24 May 20220.00050.00060.00050.00060.000613,692,500
23 May 20220.00060.00060.00050.00060.000630,320,214
20 May 20220.00050.00050.00050.00050.000513,128,100
19 May 20220.00040.00050.00040.00050.000519,703,296
18 May 20220.00040.00050.00040.00050.0005110,000
17 May 20220.00050.00050.00050.00050.0005100,000
16 May 20220.00050.00050.00050.00050.0005-
13 May 20220.00050.00050.00040.00050.00053,203,950
12 May 20220.00040.00050.00040.00050.00051,095,000
11 May 20220.00050.00050.00040.00050.00052,850,000
10 May 20220.00050.00050.00040.00050.00052,125,100
09 May 20220.00050.00060.00040.00050.00053,469,113
06 May 20220.00060.00060.00060.00060.0006-
05 May 20220.00050.00060.00050.00060.0006350,000
04 May 20220.00050.00060.00050.00060.0006556,420
03 May 20220.00050.00060.00040.00060.000696,730,737
02 May 20220.00050.00060.00050.00060.0006615,600
29 Apr 20220.00060.00060.00050.00060.000610,566,000
28 Apr 20220.00060.00060.00050.00060.000617,238,369
27 Apr 20220.00060.00060.00050.00060.00067,285,000
26 Apr 20220.00060.00060.00050.00060.00067,465,000
25 Apr 20220.00060.00060.00050.00060.000611,658,333
22 Apr 20220.00050.00060.00050.00060.000625,092,694
21 Apr 20220.00060.00060.00050.00060.00062,031,100
20 Apr 20220.00060.00060.00050.00060.00064,317,333
19 Apr 20220.00060.00070.00060.00060.000617,625,421
18 Apr 20220.00060.00070.00050.00060.000642,147,569
14 Apr 20220.00070.00070.00050.00060.000619,775,499
13 Apr 20220.00060.00070.00050.00070.0007141,035,479
12 Apr 20220.00060.00070.00050.00060.0006148,264,814
11 Apr 20220.00080.00080.00060.00060.0006151,998,062
08 Apr 20220.00080.00080.00070.00070.000715,142,000
07 Apr 20220.00070.00080.00070.00080.000815,921,701
06 Apr 20220.00080.00080.00070.00070.000722,155,555
05 Apr 20220.00070.00090.00060.00080.0008194,080,055
04 Apr 20220.00060.00060.00060.00060.0006135,000
01 Apr 20220.00070.00070.00060.00060.0006225,638,380
31 Mar 20220.00070.00070.00060.00070.00075,918,141
30 Mar 20220.00090.00090.00060.00070.0007156,502,853
29 Mar 20220.00090.00090.00080.00090.000911,729,407
28 Mar 20220.00090.00090.00080.00090.000915,360,303
25 Mar 20220.00090.00090.00080.00080.00083,613,655
24 Mar 20220.00080.00090.00070.00070.00079,520,000
23 Mar 20220.00080.00090.00070.00080.000819,440,522
22 Mar 20220.00080.00090.00080.00080.000811,025,523
21 Mar 20220.00080.00080.00070.00080.000817,679,502
18 Mar 20220.00070.00090.00070.00080.000828,512,475
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...