OTC Markets OTCPK - Delayed Quote USD

Data Call Technologies, Inc. (DCLT)

Compare
0.0022 0.0000 (0.00%)
At close: December 20 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Dec 19, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Dec 18, 2024 0.0014 0.0022 0.0012 0.0022 0.0022 235,200
Dec 17, 2024 0.0014 0.0022 0.0014 0.0022 0.0022 1,100
Dec 16, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 -
Dec 13, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 1,000
Dec 12, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 46,700
Dec 11, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 100,000
Dec 10, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 -
Dec 9, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 700
Dec 6, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 1,000
Dec 5, 2024 0.0011 0.0011 0.0011 0.0011 0.0011 -
Dec 4, 2024 0.0011 0.0011 0.0011 0.0011 0.0011 -
Dec 3, 2024 0.0011 0.0011 0.0011 0.0011 0.0011 -
Dec 2, 2024 0.0011 0.0011 0.0011 0.0011 0.0011 90,000
Nov 29, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Nov 27, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Nov 26, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Nov 25, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Nov 22, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Nov 21, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Nov 20, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Nov 19, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Nov 18, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 31,000
Nov 15, 2024 0.0011 0.0029 0.0011 0.0029 0.0029 58,000
Nov 14, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Nov 13, 2024 0.0012 0.0029 0.0012 0.0029 0.0029 51,000
Nov 12, 2024 0.0021 0.0021 0.0021 0.0021 0.0021 -
Nov 11, 2024 0.0012 0.0029 0.0012 0.0021 0.0021 54,800
Nov 8, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Nov 7, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Nov 6, 2024 0.0012 0.0029 0.0012 0.0029 0.0029 79,000
Nov 5, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 1,600
Nov 4, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Nov 1, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 1,000
Oct 31, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Oct 30, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Oct 29, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Oct 28, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Oct 25, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Oct 24, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 5,000
Oct 23, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 82,000
Oct 22, 2024 0.0012 0.0013 0.0012 0.0013 0.0013 100,700
Oct 21, 2024 0.0012 0.0012 0.0012 0.0012 0.0012 -
Oct 18, 2024 0.0012 0.0012 0.0012 0.0012 0.0012 -
Oct 17, 2024 0.0012 0.0012 0.0012 0.0012 0.0012 -
Oct 16, 2024 0.0012 0.0012 0.0012 0.0012 0.0012 -
Oct 15, 2024 0.0012 0.0016 0.0012 0.0012 0.0012 176,300
Oct 14, 2024 0.0015 0.0017 0.0012 0.0017 0.0017 387,600
Oct 11, 2024 0.0018 0.0018 0.0018 0.0018 0.0018 -
Oct 10, 2024 0.0018 0.0018 0.0018 0.0018 0.0018 -
Oct 9, 2024 0.0018 0.0018 0.0018 0.0018 0.0018 -
Oct 8, 2024 0.0018 0.0018 0.0018 0.0018 0.0018 -
Oct 7, 2024 0.0018 0.0018 0.0018 0.0018 0.0018 10,000
Oct 4, 2024 0.0017 0.0017 0.0017 0.0017 0.0017 -
Oct 3, 2024 0.0017 0.0017 0.0017 0.0017 0.0017 1,000
Oct 2, 2024 0.0016 0.0016 0.0016 0.0016 0.0016 -
Oct 1, 2024 0.0016 0.0016 0.0016 0.0016 0.0016 -
Sep 30, 2024 0.0016 0.0016 0.0016 0.0016 0.0016 -
Sep 27, 2024 0.0016 0.0016 0.0016 0.0016 0.0016 -
Sep 26, 2024 0.0016 0.0016 0.0016 0.0016 0.0016 11,000
Sep 25, 2024 0.0012 0.0016 0.0012 0.0016 0.0016 316,400
Sep 24, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 -
Sep 23, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 4,000
Sep 20, 2024 0.0016 0.0016 0.0016 0.0016 0.0016 2,000
Sep 19, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Sep 18, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Sep 17, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Sep 16, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Sep 13, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Sep 12, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Sep 11, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Sep 10, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Sep 9, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Sep 6, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Sep 5, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Sep 4, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Sep 3, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Aug 30, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Aug 29, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Aug 28, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Aug 27, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Aug 26, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Aug 23, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Aug 22, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Aug 21, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Aug 20, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Aug 19, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Aug 16, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Aug 15, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Aug 14, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Aug 13, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Aug 12, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Aug 9, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Aug 8, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Aug 7, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Aug 6, 2024 0.0024 0.0024 0.0018 0.0020 0.0020 19,000
Aug 5, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 10,000
Aug 2, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Aug 1, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 50,000
Jul 31, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 -
Jul 30, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 -
Jul 29, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 -
Jul 26, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 -
Jul 25, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 3,200
Jul 24, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Jul 23, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Jul 22, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 10,000
Jul 19, 2024 0.0018 0.0018 0.0018 0.0018 0.0018 -
Jul 18, 2024 0.0018 0.0018 0.0018 0.0018 0.0018 2,000
Jul 17, 2024 0.0018 0.0018 0.0018 0.0018 0.0018 -
Jul 16, 2024 0.0018 0.0018 0.0018 0.0018 0.0018 500
Jul 15, 2024 0.0013 0.0018 0.0013 0.0018 0.0018 533,000
Jul 12, 2024 0.0016 0.0016 0.0016 0.0016 0.0016 214,000
Jul 11, 2024 0.0018 0.0018 0.0018 0.0018 0.0018 -
Jul 10, 2024 0.0018 0.0018 0.0018 0.0018 0.0018 -
Jul 9, 2024 0.0018 0.0018 0.0018 0.0018 0.0018 -
Jul 8, 2024 0.0018 0.0018 0.0018 0.0018 0.0018 -
Jul 5, 2024 0.0018 0.0018 0.0018 0.0018 0.0018 5,500
Jul 3, 2024 0.0016 0.0016 0.0016 0.0016 0.0016 40,000
Jul 2, 2024 0.0021 0.0021 0.0021 0.0021 0.0021 -
Jul 1, 2024 0.0021 0.0021 0.0021 0.0021 0.0021 14,000
Jun 28, 2024 0.0018 0.0018 0.0018 0.0018 0.0018 -
Jun 27, 2024 0.0018 0.0018 0.0018 0.0018 0.0018 -
Jun 26, 2024 0.0018 0.0018 0.0018 0.0018 0.0018 220,000
Jun 25, 2024 0.0017 0.0017 0.0017 0.0017 0.0017 -
Jun 24, 2024 0.0026 0.0026 0.0017 0.0017 0.0017 250,000
Jun 21, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Jun 20, 2024 0.0025 0.0030 0.0025 0.0029 0.0029 563,700
Jun 18, 2024 0.0028 0.0032 0.0027 0.0032 0.0032 1,079,100
Jun 17, 2024 0.0025 0.0028 0.0022 0.0027 0.0027 208,100
Jun 14, 2024 0.0016 0.0028 0.0014 0.0022 0.0022 9,472,600
Jun 13, 2024 0.0014 0.0014 0.0013 0.0013 0.0013 50,000
Jun 12, 2024 0.0014 0.0014 0.0014 0.0014 0.0014 -
Jun 11, 2024 0.0012 0.0014 0.0012 0.0014 0.0014 8,000
Jun 10, 2024 0.0016 0.0016 0.0016 0.0016 0.0016 1,000
Jun 7, 2024 0.0012 0.0014 0.0012 0.0014 0.0014 35,400
Jun 6, 2024 0.0014 0.0014 0.0014 0.0014 0.0014 -
Jun 5, 2024 0.0014 0.0014 0.0014 0.0014 0.0014 -
Jun 4, 2024 0.0014 0.0014 0.0014 0.0014 0.0014 7,000
Jun 3, 2024 0.0014 0.0019 0.0012 0.0019 0.0019 703,200
May 31, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 -
May 30, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 -
May 29, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 -
May 28, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 -
May 24, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 -
May 23, 2024 0.0014 0.0014 0.0013 0.0013 0.0013 500,000
May 22, 2024 0.0014 0.0017 0.0011 0.0016 0.0016 3,285,900
May 21, 2024 0.0017 0.0017 0.0017 0.0017 0.0017 -
May 20, 2024 0.0017 0.0017 0.0017 0.0017 0.0017 -
May 17, 2024 0.0017 0.0017 0.0017 0.0017 0.0017 -
May 16, 2024 0.0017 0.0017 0.0017 0.0017 0.0017 -
May 15, 2024 0.0016 0.0017 0.0016 0.0017 0.0017 245,000
May 14, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
May 13, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 5,000
May 10, 2024 0.0016 0.0016 0.0013 0.0013 0.0013 21,000
May 9, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
May 8, 2024 0.0016 0.0016 0.0014 0.0015 0.0015 292,000
May 7, 2024 0.0017 0.0017 0.0017 0.0017 0.0017 -
May 6, 2024 0.0017 0.0017 0.0017 0.0017 0.0017 5,000
May 3, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
May 2, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
May 1, 2024 0.0014 0.0015 0.0013 0.0015 0.0015 399,300
Apr 30, 2024 0.0014 0.0018 0.0014 0.0018 0.0018 21,300
Apr 29, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 -
Apr 26, 2024 0.0015 0.0019 0.0013 0.0019 0.0019 757,000
Apr 25, 2024 0.0017 0.0017 0.0017 0.0017 0.0017 -
Apr 24, 2024 0.0017 0.0017 0.0017 0.0017 0.0017 -
Apr 23, 2024 0.0017 0.0019 0.0015 0.0017 0.0017 255,200
Apr 22, 2024 0.0017 0.0017 0.0017 0.0017 0.0017 4,500
Apr 19, 2024 0.0016 0.0017 0.0015 0.0017 0.0017 503,500
Apr 18, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Apr 17, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Apr 16, 2024 0.0018 0.0021 0.0017 0.0020 0.0020 210,000
Apr 15, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 1,000
Apr 12, 2024 0.0025 0.0026 0.0020 0.0026 0.0026 445,300
Apr 11, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 3,900
Apr 10, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 15,000
Apr 9, 2024 0.0020 0.0024 0.0020 0.0024 0.0024 710,100
Apr 8, 2024 0.0031 0.0031 0.0020 0.0025 0.0025 405,600
Apr 5, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Apr 4, 2024 0.0023 0.0031 0.0023 0.0031 0.0031 3,200
Apr 3, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Apr 2, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Apr 1, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 28, 2024 0.0024 0.0030 0.0024 0.0030 0.0030 5,200
Mar 27, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 26, 2024 0.0026 0.0030 0.0022 0.0030 0.0030 75,000
Mar 25, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 22, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 21, 2024 0.0022 0.0030 0.0022 0.0030 0.0030 8,600
Mar 20, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 -
Mar 19, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 -
Mar 18, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 -
Mar 15, 2024 0.0026 0.0026 0.0022 0.0024 0.0024 39,600
Mar 14, 2024 0.0027 0.0027 0.0026 0.0026 0.0026 12,700
Mar 13, 2024 0.0022 0.0031 0.0022 0.0031 0.0031 20,000
Mar 12, 2024 0.0023 0.0023 0.0023 0.0023 0.0023 33,000
Mar 11, 2024 0.0023 0.0027 0.0023 0.0027 0.0027 14,500
Mar 8, 2024 0.0026 0.0030 0.0026 0.0030 0.0030 34,800
Mar 7, 2024 0.0030 0.0030 0.0026 0.0026 0.0026 6,000
Mar 6, 2024 0.0027 0.0030 0.0027 0.0030 0.0030 15,000
Mar 5, 2024 0.0027 0.0031 0.0022 0.0030 0.0030 198,800
Mar 4, 2024 0.0026 0.0031 0.0026 0.0031 0.0031 9,600
Mar 1, 2024 0.0032 0.0032 0.0032 0.0032 0.0032 -
Feb 29, 2024 0.0032 0.0032 0.0032 0.0032 0.0032 10,000
Feb 28, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 10,000
Feb 27, 2024 0.0029 0.0033 0.0027 0.0027 0.0027 439,000
Feb 26, 2024 0.0022 0.0022 0.0020 0.0020 0.0020 8,700
Feb 23, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 -
Feb 22, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 -
Feb 21, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 -
Feb 20, 2024 0.0030 0.0030 0.0024 0.0024 0.0024 12,500
Feb 16, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 5,000
Feb 15, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Feb 14, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 5,000
Feb 13, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Feb 12, 2024 0.0020 0.0027 0.0020 0.0027 0.0027 523,300
Feb 9, 2024 0.0020 0.0020 0.0015 0.0015 0.0015 34,700
Feb 8, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 -
Feb 7, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 -
Feb 6, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 -
Feb 5, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 -
Feb 2, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 -
Feb 1, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 -
Jan 31, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 -
Jan 30, 2024 0.0022 0.0024 0.0022 0.0024 0.0024 58,100
Jan 29, 2024 0.0014 0.0022 0.0014 0.0022 0.0022 96,000
Jan 26, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 50,000
Jan 25, 2024 0.0023 0.0023 0.0023 0.0023 0.0023 -
Jan 24, 2024 0.0023 0.0023 0.0023 0.0023 0.0023 -
Jan 23, 2024 0.0023 0.0023 0.0023 0.0023 0.0023 -
Jan 22, 2024 0.0023 0.0023 0.0023 0.0023 0.0023 -
Jan 19, 2024 0.0023 0.0023 0.0023 0.0023 0.0023 -
Jan 18, 2024 0.0023 0.0023 0.0023 0.0023 0.0023 15,000
Jan 17, 2024 0.0017 0.0017 0.0014 0.0014 0.0014 11,000
Jan 16, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Jan 12, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Jan 11, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Jan 10, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Jan 9, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 10,000
Jan 8, 2024 0.0016 0.0016 0.0011 0.0011 0.0011 1,000,000
Jan 5, 2024 0.0021 0.0021 0.0021 0.0021 0.0021 -
Jan 4, 2024 0.0021 0.0021 0.0021 0.0021 0.0021 -
Jan 3, 2024 0.0021 0.0021 0.0021 0.0021 0.0021 50,100
Jan 2, 2024 0.0021 0.0021 0.0021 0.0021 0.0021 -
Dec 29, 2023 0.0021 0.0021 0.0021 0.0021 0.0021 40,000
Dec 28, 2023 0.0016 0.0016 0.0016 0.0016 0.0016 2,800
Dec 27, 2023 0.0019 0.0021 0.0015 0.0015 0.0015 285,800
Dec 26, 2023 0.0021 0.0021 0.0021 0.0021 0.0021 10,000
Dec 22, 2023 0.0023 0.0023 0.0023 0.0023 0.0023 5,000
Dec 21, 2023 0.0023 0.0023 0.0021 0.0023 0.0023 240,000

Related Tickers

FMZNF Qoria Limited
0.3375
0.00%
 
ARGQ Argentum 47, Inc.
0.0027
0.00%
 
SLXXF Fintech Select Ltd.
0.0150
0.00%
 
DROP Fuse Science, Inc.
0.0061
+1.67%
 
CYBF Cyberfort Software, Inc.
0.0008
0.00%
 
ISOL 1mage Software, Inc.
0.0011
0.00%
 
RIHT Rightscorp, Inc.
0.0140
0.00%
 
DGGXF DigitalX Limited
0.0301
0.00%
 
BULT Bullet Blockchain, Inc.
0.0334
-9.24%
 
TGCB Tego Cyber Inc.
0.0800
0.00%