DKEY BANK Historical Data

DKEY Page 32
Download
Date Close Price change Market cap Trading volume
Dec 2, 2021 $ 2.02
+2.02%
$ 202 million $ 12,599
Dec 1, 2021 $ 1.98
+4.21%
$ 198 million $ 14,880
Nov 30, 2021 $ 1.9
+14.80%
$ 190 million $ 13,503
Nov 29, 2021 $ 1.66
-17.54%
$ 165.5 million $ 15,995
Nov 28, 2021 $ 2.01
+0.30%
$ 200.7 million $ 5,503
Nov 27, 2021 $ 2
+0.65%
$ 200.1 million $ 7,100
Nov 26, 2021 $ 1.99
+1.95%
$ 198.8 million $ 9,880
Nov 25, 2021 $ 1.95
+5.41%
$ 195 million $ 16,348
Nov 24, 2021 $ 1.85
-9.98%
$ 185 million $ 16,012
Nov 23, 2021 $ 2.06
+3.79%
$ 205.5 million $ 14,205
Nov 22, 2021 $ 2.03
+0.45%
$ 202.9 million $ 11,639
Nov 21, 2021 $ 2.02
+5.21%
$ 202 million $ 12,185
Nov 20, 2021 $ 1.92
-5.00%
$ 192 million $ 11,336
Nov 19, 2021 $ 2.02
-2.74%
$ 202.1 million $ 13,821
Nov 18, 2021 $ 2.08
+0.58%
$ 207.8 million $ 13,725
Nov 17, 2021 $ 2.07
-2.73%
$ 206.6 million $ 20,089
Nov 16, 2021 $ 2.12
-0.65%
$ 212.4 million $ 14,525
Nov 15, 2021 $ 2.14
-4.60%
$ 213.8 million $ 44,136
Nov 14, 2021 $ 2.24
-0.04%
$ 224.1 million $ 11,660
Nov 13, 2021 $ 2.24
+0.04%
$ 224.2 million $ 13,236
Nov 12, 2021 $ 2.24
-2.90%
$ 224.1 million $ 12,279
Nov 11, 2021 $ 2.31
+6.16%
$ 230.8 million $ 58,800
Nov 10, 2021 $ 2.17
-0.14%
$ 217.4 million $ 13,023
Nov 9, 2021 $ 2.18
-0.05%
$ 217.7 million $ 23,964
Nov 8, 2021 $ 2.18
+0.14%
$ 217.8 million $ 20,549
Nov 7, 2021 $ 2.17
+0.00%
$ 217.5 million $ 23,866
Nov 6, 2021 $ 2.17
+0.00%
$ 217.5 million $ 23,866
Nov 5, 2021 $ 2.17
-0.05%
$ 217.5 million $ 23,866
Nov 4, 2021 $ 2.18
+0.00%
$ 217.6 million $ 15,233
Nov 3, 2021 $ 2.18
+0.14%
$ 217.6 million $ 14,165
Nov 2, 2021 $ 2.17
-0.05%
$ 217.3 million $ 17,634
Nov 1, 2021 $ 2.17
+0.18%
$ 217.4 million $ 14,214
Oct 31, 2021 $ 2.17
-0.05%
$ 217 million $ 18,707
Oct 30, 2021 $ 2.17
+0.14%
$ 217.1 million $ 17,403
Oct 29, 2021 $ 2.17
+0.18%
$ 216.8 million $ 15,241
Oct 28, 2021 $ 2.16
+0.00%
$ 216.4 million $ 19,211
Oct 27, 2021 $ 2.16
-0.37%
$ 216.4 million $ 18,316
Oct 26, 2021 $ 2.17
+0.00%
$ 217.2 million $ 19,603
Oct 25, 2021 $ 2.17
-0.09%
$ 217.2 million $ 21,975
Oct 24, 2021 $ 2.17
+0.18%
$ 217.4 million $ 15,633
Oct 23, 2021 $ 2.17
-0.05%
$ 217 million $ 27,322
Oct 22, 2021 $ 2.17
+0.09%
$ 217.1 million $ 22,892
Oct 21, 2021 $ 2.17
+0.05%
$ 216.9 million $ 23,301
Oct 20, 2021 $ 2.17
+0.09%
$ 216.8 million $ 25,389
Oct 19, 2021 $ 2.17
+0.09%
$ 216.6 million $ 21,868
Oct 18, 2021 $ 2.16
+0.56%
$ 216.4 million $ 20,523
Oct 17, 2021 $ 2.15
-0.46%
$ 215.2 million $ 17,924
Oct 16, 2021 $ 2.16
+0.05%
$ 216.2 million $ 25,392
Oct 15, 2021 $ 2.16
+0.00%
$ 216.1 million $ 15,546
Oct 14, 2021 $ 2.16
+0.05%
$ 216.1 million $ 29,326