Home > Quotes > DUCP > Historical Prices

Daulton Capital Corp. Historical Stock Prices

DUCP 
$0.009
*  
unch
  negative  
unch
Get DUCP Alerts
*Delayed - data as of May 21, 2013 11:13 ET 


Community Rating:
View:    DUCP Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
11:13 N/A  0.009  0.0089  0.009 286,240
05/20/2013 0.009 0.009 0.0085 0.0089 140,413
05/17/2013 0.01 0.01 0.01 0.01 00
05/16/2013 0.01 0.0105 0.0073 0.01 312,122
05/15/2013 0.0085 0.0088 0.0084 0.0084 219,440
05/14/2013 0.0075 0.0086 0.0075 0.0083 111,034
05/13/2013 0.0072 0.0075 0.0072 0.0075 66,513
05/10/2013 0.0085 0.0085 0.0073 0.0073 292,566
05/09/2013 0.008 0.0085 0.007 0.0085 656,762
05/08/2013 0.0095 0.0095 0.008 0.008 480,809
05/07/2013 0.0109 0.0109 0.0095 0.0095 66,000
05/06/2013 0.01 0.011 0.01 0.0105 662,000
05/03/2013 0.0085 0.0106 0.0085 0.01 684,776
05/02/2013 0.0085 0.0108 0.0085 0.01 245,804
05/01/2013 0.01 0.01 0.0072 0.009 183,500
04/30/2013 0.011 0.011 0.01 0.01 4,355,548
04/29/2013 0.012 0.012 0.0101 0.0115 1,470,275
04/26/2013 0.0119 0.012 0.0113 0.0119 2,542,626
04/25/2013 0.012 0.012 0.0113 0.0119 1,973,650
04/24/2013 0.0125 0.0134 0.0101 0.0117 1,919,609
04/23/2013 0.0132 0.014 0.011 0.0115 1,481,672
04/22/2013 0.0147 0.0185 0.012 0.0134 9,971,587
04/19/2013 0.0185 0.021 0.0151 0.017 2,692,420
04/18/2013 0.021 0.021 0.012 0.0165 1,985,522
04/17/2013 0.022 0.027 0.02 0.023 7,882,523
04/16/2013 0.02 0.022 0.0149 0.0189 1,919,438
04/15/2013 0.019 0.019 0.015 0.0185 199,025
04/12/2013 0.018 0.018 0.01 0.0151 531,716
04/11/2013 0.018 0.018 0.018 0.018 00
04/10/2013 0.018 0.02 0.018 0.018 94,800
04/09/2013 0.02 0.02 0.018 0.02 68,650
04/08/2013 0.02 0.02 0.02 0.02 4,000
04/05/2013 0.02 0.02 0.02 0.02 14,997
04/04/2013 0.02 0.02 0.02 0.02 70,495
04/03/2013 0.015 0.024 0.015 0.022 1,250,271
04/02/2013 0.016 0.03 0.016 0.03 5,100
04/01/2013 0.029 0.029 0.029 0.029 00
03/28/2013 0.029 0.03 0.02 0.029 125,800
03/27/2013 0.0201 0.029 0.0201 0.029 5,500
03/26/2013 0.021 0.021 0.02 0.0201 163,500
03/25/2013 0.021 0.021 0.021 0.021 25,200
03/22/2013 0.029 0.029 0.029 0.029 00
03/21/2013 0.029 0.029 0.021 0.029 20,000
03/20/2013 0.029 0.029 0.021 0.021 3,400
03/19/2013 0.029 0.029 0.029 0.029 00
03/18/2013 0.029 0.029 0.027 0.029 19,125
03/15/2013 0.029 0.029 0.025 0.025 9,700
03/14/2013 0.029 0.029 0.029 0.029 9,200
03/13/2013 0.02 0.021 0.02 0.021 7,550
03/12/2013 0.02 0.02 0.02 0.02 10,000
03/11/2013 0.02 0.02 0.02 0.02 1,000
03/08/2013 0.023 0.023 0.023 0.023 10,000
03/07/2013 0.03 0.03 0.023 0.023 53,530
03/06/2013 0.025 0.025 0.0221 0.023 4,350
03/05/2013 0.0221 0.03 0.0221 0.03 5,000
03/04/2013 0.03 0.03 0.03 0.03 00
03/01/2013 0.03 0.03 0.023 0.03 9,300
02/28/2013 0.03 0.03 0.03 0.03 00
02/27/2013 0.03 0.03 0.022 0.03 23,091
02/26/2013 0.03 0.032 0.0205 0.03 19,381
02/25/2013 0.03 0.03 0.03 0.03 33,800
02/22/2013 0.03 0.03 0.03 0.03 2,000
02/21/2013 0.0305 0.0305 0.0305 0.0305 00
02/20/2013 0.0305 0.0305 0.0305 0.0305 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.