OTC Markets OTCPK - Delayed Quote USD

DNO ASA (DTNOF)

Compare
1.0100
0.0000
(0.00%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.0100 1.0100 1.0100 1.0100 1.0100 -
Jan 8, 2025 1.0100 1.0100 1.0100 1.0100 1.0100 8,000
Jan 7, 2025 1.0200 1.0200 1.0200 1.0200 1.0200 -
Jan 6, 2025 1.0200 1.0200 1.0200 1.0200 1.0200 500
Jan 3, 2025 0.8800 0.8800 0.8800 0.8800 0.8800 -
Jan 2, 2025 0.8800 0.8800 0.8800 0.8800 0.8800 -
Dec 31, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Dec 30, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Dec 27, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Dec 26, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Dec 24, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Dec 23, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 2,000
Dec 20, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Dec 19, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Dec 18, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Dec 17, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Dec 16, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Dec 13, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Dec 12, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Dec 11, 2024 0.8900 0.8900 0.8800 0.8800 0.8800 29,000
Dec 10, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 -
Dec 9, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 -
Dec 6, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 1,000
Dec 5, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 500
Dec 4, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Dec 3, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Dec 2, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Nov 29, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Nov 27, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Nov 26, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Nov 25, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Nov 22, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Nov 21, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Nov 20, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Nov 19, 2024 0.8800 0.9000 0.8800 0.9000 0.9000 21,000
Nov 18, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Nov 15, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Nov 14, 2024 0.0030 Dividend
Nov 14, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 1,000
Nov 13, 2024 0.8800 0.8800 0.8800 0.8800 0.8770 -
Nov 12, 2024 0.8800 0.8800 0.8800 0.8800 0.8770 -
Nov 11, 2024 0.8700 0.9000 0.8700 0.8800 0.8770 17,000
Nov 8, 2024 0.9300 0.9300 0.9300 0.9300 0.9268 -
Nov 7, 2024 0.9300 0.9300 0.9300 0.9300 0.9268 -
Nov 6, 2024 0.9300 0.9300 0.9300 0.9300 0.9268 -
Nov 5, 2024 0.9300 0.9300 0.9300 0.9300 0.9268 -
Nov 4, 2024 0.9700 0.9700 0.9300 0.9300 0.9268 4,000
Nov 1, 2024 1.1900 1.1900 1.1900 1.1900 1.1859 -
Oct 31, 2024 1.1900 1.1900 1.1900 1.1900 1.1859 -
Oct 30, 2024 1.1900 1.1900 1.1900 1.1900 1.1859 -
Oct 29, 2024 1.1900 1.1900 1.1900 1.1900 1.1859 -
Oct 28, 2024 1.1900 1.1900 1.1900 1.1900 1.1859 -
Oct 25, 2024 1.1900 1.1900 1.1900 1.1900 1.1859 -
Oct 24, 2024 1.1900 1.1900 1.1900 1.1900 1.1859 -
Oct 23, 2024 1.1900 1.1900 1.1900 1.1900 1.1859 -
Oct 22, 2024 1.1900 1.1900 1.1900 1.1900 1.1859 -
Oct 21, 2024 1.1900 1.1900 1.1900 1.1900 1.1859 -
Oct 18, 2024 1.1900 1.1900 1.1900 1.1900 1.1859 -
Oct 17, 2024 1.1900 1.1900 1.1900 1.1900 1.1859 -
Oct 16, 2024 1.1900 1.1900 1.1900 1.1900 1.1859 -
Oct 15, 2024 1.1900 1.1900 1.1900 1.1900 1.1859 -
Oct 14, 2024 1.1900 1.1900 1.1900 1.1900 1.1859 -
Oct 11, 2024 1.1900 1.1900 1.1900 1.1900 1.1859 -
Oct 10, 2024 1.1900 1.1900 1.1900 1.1900 1.1859 2,500
Oct 9, 2024 1.0900 1.0900 1.0900 1.0900 1.0863 -
Oct 8, 2024 1.0900 1.0900 1.0900 1.0900 1.0863 -
Oct 7, 2024 1.0900 1.0900 1.0900 1.0900 1.0863 -
Oct 4, 2024 1.0900 1.0900 1.0900 1.0900 1.0863 -
Oct 3, 2024 1.0900 1.0900 1.0900 1.0900 1.0863 -
Oct 2, 2024 1.0900 1.0900 1.0900 1.0900 1.0863 -
Oct 1, 2024 1.0900 1.0900 1.0900 1.0900 1.0863 -
Sep 30, 2024 1.0900 1.0900 1.0900 1.0900 1.0863 5,000
Sep 27, 2024 1.0500 1.0500 1.0500 1.0500 1.0464 -
Sep 26, 2024 1.0500 1.0500 1.0500 1.0500 1.0464 -
Sep 25, 2024 1.0500 1.0500 1.0500 1.0500 1.0464 -
Sep 24, 2024 1.0500 1.0500 1.0500 1.0500 1.0464 -
Sep 23, 2024 1.0500 1.0500 1.0500 1.0500 1.0464 -
Sep 20, 2024 1.0500 1.0500 1.0500 1.0500 1.0464 -
Sep 19, 2024 1.0500 1.0500 1.0500 1.0500 1.0464 -
Sep 18, 2024 1.0500 1.0500 1.0500 1.0500 1.0464 -
Sep 17, 2024 1.0500 1.0500 1.0500 1.0500 1.0464 -
Sep 16, 2024 1.0500 1.0500 1.0500 1.0500 1.0464 -
Sep 13, 2024 1.0500 1.0500 1.0500 1.0500 1.0464 -
Sep 12, 2024 1.0500 1.0500 1.0500 1.0500 1.0464 1,000
Sep 11, 2024 1.1100 1.1100 1.1100 1.1100 1.1062 -
Sep 10, 2024 1.1100 1.1100 1.1100 1.1100 1.1062 -
Sep 9, 2024 1.1100 1.1100 1.1100 1.1100 1.1062 -
Sep 6, 2024 1.1100 1.1100 1.1100 1.1100 1.1062 -
Sep 5, 2024 1.1100 1.1100 1.1100 1.1100 1.1062 -
Sep 4, 2024 1.1100 1.1100 1.1100 1.1100 1.1062 -
Sep 3, 2024 1.1200 1.1200 1.1100 1.1100 1.1062 10,000
Aug 30, 2024 1.1200 1.1200 1.1200 1.1200 1.1162 -
Aug 29, 2024 1.1200 1.1200 1.1200 1.1200 1.1162 -
Aug 28, 2024 1.1200 1.1200 1.1200 1.1200 1.1162 -
Aug 27, 2024 1.1200 1.1200 1.1200 1.1200 1.1162 -
Aug 26, 2024 1.1200 1.1200 1.1200 1.1200 1.1162 -
Aug 23, 2024 1.1200 1.1200 1.1200 1.1200 1.1162 -
Aug 22, 2024 0.0030 Dividend
Aug 22, 2024 1.1200 1.1200 1.1200 1.1200 1.1162 5,000
Aug 21, 2024 1.1300 1.1300 1.1300 1.1300 1.1232 -
Aug 20, 2024 1.1300 1.1300 1.1300 1.1300 1.1232 1,000
Aug 19, 2024 1.0800 1.0800 1.0800 1.0800 1.0735 -
Aug 16, 2024 1.0800 1.0800 1.0800 1.0800 1.0735 -
Aug 15, 2024 1.0900 1.0900 1.0800 1.0800 1.0735 15,000
Aug 14, 2024 1.0000 1.0000 1.0000 1.0000 0.9939 -
Aug 13, 2024 1.0000 1.0000 1.0000 1.0000 0.9939 -
Aug 12, 2024 1.0000 1.0000 1.0000 1.0000 0.9939 -
Aug 9, 2024 1.0000 1.0000 1.0000 1.0000 0.9939 -
Aug 8, 2024 1.0000 1.0000 1.0000 1.0000 0.9939 -
Aug 7, 2024 1.0000 1.0000 1.0000 1.0000 0.9939 -
Aug 6, 2024 1.0000 1.0000 1.0000 1.0000 0.9939 -
Aug 5, 2024 1.0000 1.0000 1.0000 1.0000 0.9939 -
Aug 2, 2024 1.0000 1.0000 1.0000 1.0000 0.9939 -
Aug 1, 2024 1.0000 1.0000 1.0000 1.0000 0.9939 -
Jul 31, 2024 1.0000 1.0000 1.0000 1.0000 0.9939 -
Jul 30, 2024 1.0000 1.0000 1.0000 1.0000 0.9939 -
Jul 29, 2024 1.0000 1.0000 1.0000 1.0000 0.9939 100
Jul 26, 2024 1.0200 1.0200 1.0200 1.0200 1.0138 -
Jul 25, 2024 1.0200 1.0200 1.0200 1.0200 1.0138 -
Jul 24, 2024 1.0200 1.0200 1.0200 1.0200 1.0138 -
Jul 23, 2024 1.0200 1.0200 1.0200 1.0200 1.0138 -
Jul 22, 2024 1.0200 1.0200 1.0200 1.0200 1.0138 -
Jul 19, 2024 1.0200 1.0200 1.0200 1.0200 1.0138 -
Jul 18, 2024 1.0200 1.0200 1.0200 1.0200 1.0138 -
Jul 17, 2024 1.0200 1.0200 1.0200 1.0200 1.0138 16,500
Jul 16, 2024 1.0200 1.0200 1.0200 1.0200 1.0138 -
Jul 15, 2024 1.0200 1.0200 1.0200 1.0200 1.0138 20,000
Jul 12, 2024 1.0000 1.0000 1.0000 1.0000 0.9939 10,900
Jul 11, 2024 1.0000 1.0000 1.0000 1.0000 0.9939 -
Jul 10, 2024 1.0000 1.0000 1.0000 1.0000 0.9939 -
Jul 9, 2024 1.0000 1.0000 1.0000 1.0000 0.9939 -
Jul 8, 2024 1.0000 1.0000 1.0000 1.0000 0.9939 -
Jul 5, 2024 1.0000 1.0000 1.0000 1.0000 0.9939 -
Jul 3, 2024 1.0000 1.0000 1.0000 1.0000 0.9939 -
Jul 2, 2024 1.0000 1.0000 1.0000 1.0000 0.9939 -
Jul 1, 2024 1.0000 1.0000 1.0000 1.0000 0.9939 -
Jun 28, 2024 1.0000 1.0000 1.0000 1.0000 0.9939 -
Jun 27, 2024 1.0000 1.0000 1.0000 1.0000 0.9939 -
Jun 26, 2024 1.0000 1.0000 1.0000 1.0000 0.9939 -
Jun 25, 2024 1.0000 1.0000 1.0000 1.0000 0.9939 -
Jun 24, 2024 1.0000 1.0000 1.0000 1.0000 0.9939 -
Jun 21, 2024 1.0000 1.0000 1.0000 1.0000 0.9939 -
Jun 20, 2024 1.0000 1.0000 1.0000 1.0000 0.9939 -
Jun 18, 2024 1.0000 1.0000 1.0000 1.0000 0.9939 -
Jun 17, 2024 1.0000 1.0000 1.0000 1.0000 0.9939 -
Jun 14, 2024 1.0000 1.0000 1.0000 1.0000 0.9939 2,000
Jun 13, 2024 1.0800 1.0800 1.0800 1.0800 1.0735 -
Jun 12, 2024 1.0800 1.0800 1.0800 1.0800 1.0735 -
Jun 11, 2024 1.0800 1.0800 1.0800 1.0800 1.0735 -
Jun 10, 2024 1.0800 1.0800 1.0800 1.0800 1.0735 5,000
Jun 7, 2024 1.1200 1.1200 1.1200 1.1200 1.1132 -
Jun 6, 2024 1.1200 1.1200 1.1200 1.1200 1.1132 -
Jun 5, 2024 1.1200 1.1200 1.1200 1.1200 1.1132 -
Jun 4, 2024 1.1200 1.1200 1.1200 1.1200 1.1132 -
Jun 3, 2024 1.1200 1.1200 1.1200 1.1200 1.1132 -
May 31, 2024 1.1200 1.1200 1.1200 1.1200 1.1132 30,000
May 30, 2024 1.0400 1.0400 1.0400 1.0400 1.0337 -
May 29, 2024 1.0400 1.0400 1.0400 1.0400 1.0337 -
May 28, 2024 1.0400 1.0400 1.0400 1.0400 1.0337 -
May 24, 2024 1.0400 1.0400 1.0400 1.0400 1.0337 -
May 23, 2024 1.0400 1.0400 1.0400 1.0400 1.0337 -
May 22, 2024 1.0400 1.0400 1.0400 1.0400 1.0337 -
May 21, 2024 1.0400 1.0400 1.0400 1.0400 1.0337 -
May 20, 2024 1.0600 1.0700 1.0400 1.0400 1.0337 52,000
May 17, 2024 1.0200 1.0200 1.0200 1.0200 1.0138 -
May 16, 2024 0.0020 Dividend
May 16, 2024 1.0200 1.0200 1.0200 1.0200 1.0138 -
May 15, 2024 1.0200 1.0200 1.0200 1.0200 1.0118 -
May 14, 2024 1.0200 1.0200 1.0200 1.0200 1.0118 -
May 13, 2024 1.0200 1.0200 1.0200 1.0200 1.0118 -
May 10, 2024 1.0200 1.0200 1.0200 1.0200 1.0118 -
May 9, 2024 1.0200 1.0200 1.0200 1.0200 1.0118 200
May 8, 2024 0.9800 0.9800 0.9800 0.9800 0.9722 -
May 7, 2024 0.9800 0.9800 0.9800 0.9800 0.9722 -
May 6, 2024 0.9800 0.9800 0.9800 0.9800 0.9722 -
May 3, 2024 0.9800 0.9800 0.9800 0.9800 0.9722 -
May 2, 2024 0.9800 0.9800 0.9800 0.9800 0.9722 -
May 1, 2024 0.9700 0.9800 0.9700 0.9800 0.9722 53,000
Apr 30, 2024 0.9900 0.9900 0.9900 0.9900 0.9821 -
Apr 29, 2024 0.9900 0.9900 0.9900 0.9900 0.9821 -
Apr 26, 2024 0.9900 0.9900 0.9900 0.9900 0.9821 -
Apr 25, 2024 0.9900 0.9900 0.9900 0.9900 0.9821 -
Apr 24, 2024 0.9900 0.9900 0.9900 0.9900 0.9821 -
Apr 23, 2024 0.9900 0.9900 0.9900 0.9900 0.9821 -
Apr 22, 2024 0.9900 0.9900 0.9900 0.9900 0.9821 -
Apr 19, 2024 0.9900 0.9900 0.9900 0.9900 0.9821 -
Apr 18, 2024 0.9900 0.9900 0.9900 0.9900 0.9821 -
Apr 17, 2024 0.9900 0.9900 0.9900 0.9900 0.9821 -
Apr 16, 2024 0.9800 0.9900 0.9800 0.9900 0.9821 1,100
Apr 15, 2024 1.0000 1.0000 1.0000 1.0000 0.9920 -
Apr 12, 2024 1.0000 1.0000 1.0000 1.0000 0.9920 200
Apr 11, 2024 0.9900 0.9900 0.9900 0.9900 0.9821 -
Apr 10, 2024 0.9900 0.9900 0.9900 0.9900 0.9821 -
Apr 9, 2024 0.9900 0.9900 0.9900 0.9900 0.9821 8,000
Apr 8, 2024 1.0000 1.0000 1.0000 1.0000 0.9920 15,000
Apr 5, 2024 0.9300 0.9300 0.9300 0.9300 0.9226 -
Apr 4, 2024 0.9400 0.9400 0.9300 0.9300 0.9226 25,000
Apr 3, 2024 0.8900 0.8900 0.8900 0.8900 0.8829 -
Apr 2, 2024 0.8900 0.8900 0.8900 0.8900 0.8829 -
Apr 1, 2024 0.8900 0.8900 0.8900 0.8900 0.8829 1,000
Mar 28, 2024 0.9100 0.9100 0.9100 0.9100 0.9027 -
Mar 27, 2024 0.9100 0.9100 0.9100 0.9100 0.9027 -
Mar 26, 2024 0.9100 0.9100 0.9100 0.9100 0.9027 -
Mar 25, 2024 0.9100 0.9100 0.9100 0.9100 0.9027 -
Mar 22, 2024 0.9100 0.9100 0.9100 0.9100 0.9027 -
Mar 21, 2024 0.9100 0.9100 0.9100 0.9100 0.9027 -
Mar 20, 2024 0.9100 0.9100 0.9100 0.9100 0.9027 -
Mar 19, 2024 0.9100 0.9100 0.9100 0.9100 0.9027 -
Mar 18, 2024 0.8800 0.9100 0.8800 0.9100 0.9027 7,500
Mar 15, 2024 0.8800 0.8800 0.8800 0.8800 0.8730 174,500
Mar 14, 2024 0.8800 0.8800 0.8800 0.8800 0.8730 202,000
Mar 13, 2024 0.8800 0.8800 0.8800 0.8800 0.8730 -
Mar 12, 2024 0.8800 0.8800 0.8800 0.8800 0.8730 -
Mar 11, 2024 0.8800 0.8800 0.8800 0.8800 0.8730 -
Mar 8, 2024 0.8800 0.8800 0.8800 0.8800 0.8730 -
Mar 7, 2024 0.8800 0.8800 0.8800 0.8800 0.8730 -
Mar 6, 2024 0.8800 0.8800 0.8800 0.8800 0.8730 -
Mar 5, 2024 0.8900 0.8900 0.8800 0.8800 0.8730 300
Mar 4, 2024 0.8700 0.8700 0.8700 0.8700 0.8630 -
Mar 1, 2024 0.8700 0.8700 0.8700 0.8700 0.8630 -
Feb 29, 2024 0.8600 0.8700 0.8600 0.8700 0.8630 3,000
Feb 28, 2024 0.8600 0.8600 0.8600 0.8600 0.8531 -
Feb 27, 2024 0.8600 0.8600 0.8600 0.8600 0.8531 -
Feb 26, 2024 0.8600 0.8600 0.8600 0.8600 0.8531 -
Feb 23, 2024 0.8600 0.8600 0.8600 0.8600 0.8531 15,000
Feb 22, 2024 0.8700 0.8800 0.8700 0.8800 0.8730 16,000
Feb 21, 2024 0.8700 0.8700 0.8700 0.8700 0.8630 -
Feb 20, 2024 0.8900 0.8900 0.8700 0.8700 0.8630 15,100
Feb 16, 2024 0.8800 0.9000 0.8800 0.9000 0.8928 21,500
Feb 15, 2024 0.0020 Dividend
Feb 15, 2024 0.8700 0.8800 0.8600 0.8700 0.8630 55,500
Feb 14, 2024 0.8500 0.8500 0.8500 0.8500 0.8412 -
Feb 13, 2024 0.8500 0.8500 0.8500 0.8500 0.8412 -
Feb 12, 2024 0.8500 0.8500 0.8500 0.8500 0.8412 -
Feb 9, 2024 0.8500 0.8500 0.8500 0.8500 0.8412 -
Feb 8, 2024 0.8500 0.8500 0.8500 0.8500 0.8412 500
Feb 7, 2024 0.8500 0.8500 0.8500 0.8500 0.8412 -
Feb 6, 2024 0.8500 0.8500 0.8500 0.8500 0.8412 -
Feb 5, 2024 0.8500 0.8500 0.8500 0.8500 0.8412 1,000
Feb 2, 2024 0.8800 0.8800 0.8800 0.8800 0.8709 -
Feb 1, 2024 0.8800 0.8800 0.8800 0.8800 0.8709 -
Jan 31, 2024 0.8800 0.8800 0.8800 0.8800 0.8709 -
Jan 30, 2024 0.8800 0.8800 0.8800 0.8800 0.8709 -
Jan 29, 2024 0.8800 0.8800 0.8800 0.8800 0.8709 -
Jan 26, 2024 0.8800 0.8800 0.8800 0.8800 0.8709 -
Jan 25, 2024 0.8900 0.8900 0.8800 0.8800 0.8709 8,500
Jan 24, 2024 0.9000 0.9000 0.9000 0.9000 0.8907 -
Jan 23, 2024 0.9000 0.9000 0.9000 0.9000 0.8907 1,000
Jan 22, 2024 0.8800 0.8800 0.8800 0.8800 0.8709 400
Jan 19, 2024 0.9600 0.9600 0.9600 0.9600 0.9501 -
Jan 18, 2024 0.9600 0.9600 0.9600 0.9600 0.9501 -
Jan 17, 2024 0.9600 0.9600 0.9600 0.9600 0.9501 -
Jan 16, 2024 0.9600 0.9600 0.9600 0.9600 0.9501 1,000
Jan 12, 2024 0.9500 0.9500 0.9500 0.9500 0.9402 -
Jan 11, 2024 0.9500 0.9500 0.9500 0.9500 0.9402 -

Related Tickers