Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phoenix Tree Holdings Limited ADR (NY: DNK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 15, 2021 2.367 2.367 2.367 0 +0.02(+0.72%)
Mar 12, 2021 2.340 2.360 2.232 2.350 68,800 -0.01(-0.42%)
Mar 11, 2021 2.280 2.390 2.170 2.360 209,887 +0.13(+5.83%)
Mar 10, 2021 2.300 2.340 2.200 2.230 69,225 +0.01(+0.45%)
Mar 09, 2021 2.140 2.310 2.100 2.220 167,798 +0.01(+0.45%)
Mar 08, 2021 2.190 2.235 2.020 2.210 173,235 -0.06(-2.64%)
Mar 05, 2021 2.290 2.290 2.011 2.270 99,300 +0.07(+3.18%)
Mar 04, 2021 2.300 2.300 2.000 2.200 229,655 -0.07(-3.08%)
Mar 03, 2021 2.340 2.460 2.250 2.270 133,304 -0.07(-2.99%)
Mar 02, 2021 2.470 2.470 2.280 2.340 164,505 -0.04(-1.68%)
Mar 01, 2021 2.580 2.700 2.330 2.380 187,920 +0.07(+3.03%)
Feb 26, 2021 2.370 2.430 2.260 2.310 167,700 +0.00(+0.00%)
Feb 25, 2021 2.590 2.600 2.250 2.310 355,755 -0.20(-7.97%)
Feb 24, 2021 2.480 2.600 2.400 2.510 255,424 +0.09(+3.72%)
Feb 23, 2021 2.630 2.650 2.250 2.420 788,163 -0.29(-10.70%)
Feb 22, 2021 3.150 3.340 2.630 2.710 1,128,984 -0.51(-15.84%)
Feb 19, 2021 3.620 3.750 3.100 3.220 1,585,600 -0.32(-9.04%)
Feb 18, 2021 3.110 3.650 2.990 3.540 2,320,041 +0.51(+16.83%)
Feb 17, 2021 3.170 3.200 3.010 3.030 207,906 -0.09(-2.88%)
Feb 16, 2021 3.000 3.190 2.960 3.120 373,290 +0.06(+1.96%)
Feb 12, 2021 3.130 3.170 3.010 3.060 201,000 -0.07(-2.24%)
Feb 11, 2021 3.140 3.240 2.940 3.130 517,099 +0.02(+0.64%)
Feb 10, 2021 2.980 3.120 2.850 3.110 616,387 +0.25(+8.74%)
Feb 09, 2021 2.940 2.940 2.800 2.860 187,765 +0.06(+2.14%)
Feb 08, 2021 3.000 3.000 2.760 2.800 237,527 -0.01(-0.36%)
Feb 05, 2021 3.060 3.060 2.770 2.810 394,000 -0.01(-0.35%)
Feb 04, 2021 2.700 2.860 2.700 2.820 356,460 +0.09(+3.30%)
Feb 03, 2021 2.650 2.750 2.610 2.730 222,728 +0.09(+3.41%)
Feb 02, 2021 2.670 2.760 2.540 2.640 231,549 -0.07(-2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.