Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

Corero Network Security plc (DDOSF)

0.2480
0.0000
(0.00%)
At close: April 22 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.24800.24800.24800.24800.2480-
Apr 21, 20250.24800.24800.24800.24800.2480-
Apr 17, 20250.24800.24800.24800.24800.2480-
Apr 16, 20250.24800.24800.24800.24800.2480-
Apr 15, 20250.24800.24800.24800.24800.2480-
Apr 14, 20250.24800.24800.24800.24800.2480-
Apr 11, 20250.20200.24800.20200.24800.248010,000
Apr 10, 20250.24200.24200.24200.24200.2420-
Apr 9, 20250.24200.24200.24200.24200.2420-
Apr 8, 20250.24200.24200.24200.24200.2420-
Apr 7, 20250.24200.24200.24200.24200.2420-
Apr 4, 20250.24200.24200.24200.24200.2420-
Apr 3, 20250.24200.24200.24200.24200.24202,500
Apr 2, 20250.23000.23000.23000.23000.2300-
Apr 1, 20250.23000.23000.23000.23000.2300-
Mar 31, 20250.23000.23000.23000.23000.2300-
Mar 28, 20250.23000.23000.23000.23000.2300-
Mar 27, 20250.23000.23000.23000.23000.2300-
Mar 26, 20250.23000.23000.23000.23000.2300-
Mar 25, 20250.23000.23000.23000.23000.2300-
Mar 24, 20250.23000.23000.23000.23000.2300-
Mar 21, 20250.23000.23000.23000.23000.2300-
Mar 20, 20250.23000.23000.23000.23000.2300-
Mar 19, 20250.23000.23000.23000.23000.2300-
Mar 18, 20250.23000.23000.23000.23000.2300-
Mar 17, 20250.23000.23000.23000.23000.2300-
Mar 14, 20250.23000.23000.23000.23000.2300-
Mar 13, 20250.23000.23000.23000.23000.2300-
Mar 12, 20250.23000.23000.23000.23000.2300-
Mar 11, 20250.23000.23000.23000.23000.230060,000
Mar 10, 20250.23500.23500.23500.23500.2350-
Mar 7, 20250.23500.23500.23500.23500.2350-
Mar 6, 20250.23500.23500.23500.23500.2350-
Mar 5, 20250.23500.23500.23500.23500.2350-
Mar 4, 20250.23500.23500.23500.23500.2350-
Mar 3, 20250.23500.23500.23500.23500.2350500
Feb 28, 20250.26100.26100.26100.26100.2610-
Feb 27, 20250.26100.26100.26100.26100.2610-
Feb 26, 20250.26100.26100.26100.26100.2610-
Feb 25, 20250.26100.26100.26100.26100.2610-
Feb 24, 20250.26100.26100.26100.26100.2610-
Feb 21, 20250.26100.26100.26100.26100.2610200
Feb 20, 20250.21260.21260.21260.21260.2126500
Feb 19, 20250.26100.26100.26100.26100.2610-
Feb 18, 20250.26100.26100.26100.26100.2610-
Feb 14, 20250.26100.26100.26100.26100.2610-
Feb 13, 20250.26100.26100.26100.26100.2610-
Feb 12, 20250.26100.26100.26100.26100.2610-
Feb 11, 20250.26100.26100.26100.26100.2610-
Feb 10, 20250.26100.26100.26100.26100.2610-
Feb 7, 20250.26100.26100.26100.26100.2610-
Feb 6, 20250.26100.26100.26100.26100.2610-
Feb 5, 20250.26100.26100.26100.26100.2610-
Feb 4, 20250.26100.26100.26100.26100.2610-
Feb 3, 20250.26100.26100.26100.26100.2610-
Jan 31, 20250.26100.26100.26100.26100.2610-
Jan 30, 20250.26100.26100.26100.26100.2610-
Jan 29, 20250.26100.26100.26100.26100.2610-
Jan 28, 20250.26100.26100.26100.26100.2610-
Jan 27, 20250.26100.26100.26100.26100.2610-
Jan 24, 20250.26100.26100.26100.26100.2610-
Jan 23, 20250.26100.26100.26100.26100.2610-
Jan 22, 20250.26100.26100.26100.26100.2610400
Jan 21, 20250.22000.22000.22000.22000.2200-
Jan 17, 20250.22000.22000.22000.22000.2200-
Jan 16, 20250.22000.22000.22000.22000.2200-
Jan 15, 20250.22000.22000.22000.22000.2200-
Jan 14, 20250.22000.22000.22000.22000.22004,000
Jan 13, 20250.25000.25000.25000.25000.2500-
Jan 10, 20250.25000.25000.25000.25000.2500-
Jan 8, 20250.25000.25000.25000.25000.2500-
Jan 7, 20250.25000.25000.25000.25000.2500-
Jan 6, 20250.25000.25000.25000.25000.2500960
Jan 3, 20250.25000.25000.25000.25000.2500-
Jan 2, 20250.25000.25000.25000.25000.250040,000
Dec 31, 20240.25000.25000.25000.25000.2500-
Dec 30, 20240.25000.25000.25000.25000.2500-
Dec 27, 20240.25000.25000.25000.25000.2500-
Dec 26, 20240.25000.25000.25000.25000.2500-
Dec 24, 20240.25000.25000.25000.25000.25003,600
Dec 23, 20240.28000.28000.28000.28000.2800-
Dec 20, 20240.28000.28000.28000.28000.280019,412
Dec 19, 20240.25500.25500.25500.25500.2550-
Dec 18, 20240.25500.25500.25500.25500.2550-
Dec 17, 20240.25500.25500.25500.25500.2550-
Dec 16, 20240.25500.25500.25500.25500.2550-
Dec 13, 20240.25500.25500.25500.25500.2550-
Dec 12, 20240.25500.25500.25500.25500.2550-
Dec 11, 20240.25500.25500.25500.25500.2550-
Dec 10, 20240.25500.25500.25500.25500.25503,000
Dec 9, 20240.26870.26870.26870.26870.268710,000
Dec 6, 20240.26870.26870.26870.26870.2687-
Dec 5, 20240.26870.26870.26870.26870.2687-
Dec 4, 20240.26870.26870.26870.26870.2687-
Dec 3, 20240.26870.26870.26870.26870.2687-
Dec 2, 20240.26870.26870.26870.26870.2687-
Nov 29, 20240.26870.26870.26870.26870.2687-
Nov 27, 20240.26870.26870.26870.26870.2687-
Nov 26, 20240.25140.26870.25000.26870.268711,022
Nov 25, 20240.30000.30000.30000.30000.3000-
Nov 22, 20240.30000.30000.30000.30000.3000-
Nov 21, 20240.30000.30000.30000.30000.3000-
Nov 20, 20240.30000.30000.30000.30000.3000-
Nov 19, 20240.30000.30000.30000.30000.3000-
Nov 18, 20240.30000.30000.30000.30000.3000-
Nov 15, 20240.30000.30000.30000.30000.300026,647
Nov 14, 20240.32600.32600.32600.32600.3260-
Nov 13, 20240.30000.32600.30000.32600.326044,350
Nov 12, 20240.28850.28850.28850.28850.28851,000
Nov 11, 20240.35000.35000.35000.35000.3500-
Nov 8, 20240.30000.35000.30000.35000.350025,757
Nov 7, 20240.27900.27900.27900.27900.2790-
Nov 6, 20240.27900.27900.27900.27900.2790-
Nov 5, 20240.27900.27900.27900.27900.2790-
Nov 4, 20240.27900.27900.27900.27900.2790-
Nov 1, 20240.27900.27900.27900.27900.2790-
Oct 31, 20240.27900.27900.27900.27900.2790-
Oct 30, 20240.27900.27900.27900.27900.2790-
Oct 29, 20240.27900.27900.27900.27900.2790-
Oct 28, 20240.27900.27900.27900.27900.2790300
Oct 25, 20240.29000.29000.29000.29000.29001,500
Oct 24, 20240.37000.37000.37000.37000.3700-
Oct 23, 20240.37000.37000.37000.37000.3700-
Oct 22, 20240.37000.37000.37000.37000.3700-
Oct 21, 20240.37000.37000.37000.37000.3700-
Oct 18, 20240.38000.38000.36530.37000.370010,263
Oct 17, 20240.39000.39000.39000.39000.3900100
Oct 16, 20240.34900.34900.34900.34900.3490-
Oct 15, 20240.31450.34900.31450.34900.349017,423
Oct 14, 20240.32000.32000.32000.32000.3200-
Oct 11, 20240.32000.32000.32000.32000.320020,750
Oct 10, 20240.31000.31000.31000.31000.3100-
Oct 9, 20240.31000.31000.31000.31000.310020,000
Oct 8, 20240.30000.30000.30000.30000.300040,000
Oct 7, 20240.26000.26000.26000.26000.2600-
Oct 4, 20240.26000.26000.26000.26000.2600-
Oct 3, 20240.26000.26000.26000.26000.2600-
Oct 2, 20240.26000.26000.26000.26000.2600-
Oct 1, 20240.26000.26000.26000.26000.2600-
Sep 30, 20240.26000.26000.26000.26000.26002,692
Sep 27, 20240.24000.24000.24000.24000.2400-
Sep 26, 20240.24000.24000.24000.24000.2400-
Sep 25, 20240.24000.24000.24000.24000.2400-
Sep 24, 20240.24000.24000.24000.24000.2400-
Sep 23, 20240.24000.24000.24000.24000.2400-
Sep 20, 20240.24000.24000.24000.24000.2400-
Sep 19, 20240.24000.24000.24000.24000.2400-
Sep 18, 20240.24000.24000.24000.24000.2400230,000
Sep 17, 20240.28600.28600.28600.28600.28601,000
Sep 16, 20240.20600.20600.20600.20600.2060-
Sep 13, 20240.20600.20600.20600.20600.2060-
Sep 12, 20240.20600.20600.20600.20600.2060-
Sep 11, 20240.20600.20600.20600.20600.2060-
Sep 10, 20240.20600.20600.20600.20600.20609,965
Sep 9, 20240.26330.26330.26330.26330.2633-
Sep 6, 20240.26330.26330.26330.26330.2633-
Sep 5, 20240.26330.26330.26330.26330.2633-
Sep 4, 20240.26330.26330.26330.26330.2633-
Sep 3, 20240.26330.26330.26330.26330.2633-
Aug 30, 20240.26330.26330.26330.26330.2633-
Aug 29, 20240.26330.26330.26330.26330.2633-
Aug 28, 20240.26330.26330.26330.26330.2633-
Aug 27, 20240.26330.26330.26330.26330.2633200
Aug 26, 20240.25800.25800.25800.25800.2580-
Aug 23, 20240.25800.25800.25800.25800.2580-
Aug 22, 20240.25800.25800.25800.25800.2580-
Aug 21, 20240.25800.25800.25800.25800.2580-
Aug 20, 20240.25800.25800.25800.25800.2580-
Aug 19, 20240.25800.25800.25800.25800.2580-
Aug 16, 20240.25800.25800.25800.25800.2580-
Aug 15, 20240.25800.25800.25800.25800.2580-
Aug 14, 20240.25800.25800.25800.25800.2580-
Aug 13, 20240.25800.25800.25800.25800.2580-
Aug 12, 20240.25800.25800.25800.25800.2580-
Aug 9, 20240.25800.25800.25800.25800.2580-
Aug 8, 20240.25800.25800.25800.25800.2580-
Aug 7, 20240.25800.25800.25800.25800.2580-
Aug 6, 20240.25800.25800.25800.25800.2580-
Aug 5, 20240.25800.25800.25800.25800.2580-
Aug 2, 20240.25800.25800.25800.25800.2580-
Aug 1, 20240.25800.25800.25800.25800.2580200
Jul 31, 20240.20000.20000.18990.18990.189938,901
Jul 30, 20240.26500.26500.26500.26500.2650-
Jul 29, 20240.26500.26500.26500.26500.2650-
Jul 26, 20240.26500.26500.26500.26500.2650-
Jul 25, 20240.26500.26500.26500.26500.2650-
Jul 24, 20240.26500.26500.26500.26500.265010,000
Jul 23, 20240.26050.26050.26050.26050.2605-
Jul 22, 20240.26050.26050.26050.26050.2605-
Jul 19, 20240.26050.26050.26050.26050.2605-
Jul 18, 20240.26050.26050.26050.26050.2605-
Jul 17, 20240.26050.26050.26050.26050.26053,000
Jul 16, 20240.29800.29800.29800.29800.298066,606
Jul 15, 20240.29800.29800.29800.29800.2980300
Jul 12, 20240.25000.25000.25000.25000.2500-
Jul 11, 20240.25000.25000.25000.25000.2500-
Jul 10, 20240.25000.28750.25000.25000.2500350,000
Jul 9, 20240.28000.28000.28000.28000.2800200
Jul 8, 20240.18000.18000.18000.18000.1800-
Jul 5, 20240.18000.18000.18000.18000.1800-
Jul 3, 20240.18000.18000.18000.18000.1800-
Jul 2, 20240.18000.18000.18000.18000.1800-
Jul 1, 20240.18000.18000.18000.18000.1800-
Jun 28, 20240.18000.18000.18000.18000.1800-
Jun 27, 20240.18000.18000.18000.18000.1800-
Jun 26, 20240.18000.18000.18000.18000.1800-
Jun 25, 20240.18000.18000.18000.18000.1800-
Jun 24, 20240.18000.18000.18000.18000.1800-
Jun 21, 20240.18000.18000.18000.18000.1800-
Jun 20, 20240.18000.18000.18000.18000.1800-
Jun 18, 20240.18000.18000.18000.18000.1800-
Jun 17, 20240.18000.18000.18000.18000.1800-
Jun 14, 20240.17000.18000.17000.18000.1800300,000
Jun 13, 20240.18000.18000.17000.17000.1700426,667
Jun 12, 20240.20000.20000.20000.20000.200010,000
Jun 11, 20240.20000.20000.20000.20000.20009,965
Jun 10, 20240.20000.20000.20000.20000.2000-
Jun 7, 20240.20000.20000.20000.20000.2000-
Jun 6, 20240.20000.20000.20000.20000.200025,000
Jun 5, 20240.20000.20000.20000.20000.2000-
Jun 4, 20240.20000.20000.20000.20000.2000-
Jun 3, 20240.20000.20000.20000.20000.2000-
May 31, 20240.20000.20000.20000.20000.2000-
May 30, 20240.20000.20000.20000.20000.2000-
May 29, 20240.20000.20000.20000.20000.2000-
May 28, 20240.20000.20000.20000.20000.2000-
May 24, 20240.20000.20000.20000.20000.2000-
May 23, 20240.20000.20000.20000.20000.2000-
May 22, 20240.20000.20000.20000.20000.2000-
May 21, 20240.20000.20000.20000.20000.2000-
May 20, 20240.20000.20000.20000.20000.2000-
May 17, 20240.20000.20000.20000.20000.2000-
May 16, 20240.20000.20000.20000.20000.2000-
May 15, 20240.20000.20000.20000.20000.200010,000
May 14, 20240.18000.18000.18000.18000.180040,000
May 13, 20240.20000.20000.20000.20000.20003,005
May 10, 20240.22000.22000.22000.22000.2200-
May 9, 20240.22000.22000.22000.22000.22001,090
May 8, 20240.20000.20000.20000.20000.2000-
May 7, 20240.20000.20000.20000.20000.2000-
May 6, 20240.20000.20000.20000.20000.2000100,000
May 3, 20240.16400.16400.16400.16400.1640-
May 2, 20240.16400.16400.16400.16400.1640-
May 1, 20240.16400.16400.16400.16400.1640-
Apr 30, 20240.16400.16400.16400.16400.1640-
Apr 29, 20240.16400.16400.16400.16400.1640-
Apr 26, 20240.16400.16400.16400.16400.1640-
Apr 25, 20240.16400.16400.16400.16400.164022,000
Apr 24, 20240.20000.20000.20000.20000.2000-

Related Tickers

ERDLF EROAD Limited
0.5827
0.00%
 
VENZF Venzee Technologies Inc.
0.0570
0.00%
 
HAIVF Haivision Systems Inc.
2.9000
+0.69%
 
EMCHF EML Payments Limited
0.5550
0.00%
 
KCRD Kindcard, Inc.
0.0777
+351.74%
 
CYRNQ Cyren Ltd.
0.0000
-90.00%
 
SEN.AX Senetas Corporation Limited
0.0190
+5.56%
 
SPY.NZ Smartpay Holdings Limited
0.7750
+1.97%
 
TGCB Tego Cyber Inc.
0.0340
0.00%
 
DSE.AX Dropsuite Limited
5.81
+0.17%