|
Closing price on 11/17/2015
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.80 |
| Volume |
100 |
| Split-adjusted Price |
5.39 |
|
|
DTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2015
|
-0.80 / -12.12%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.39
|
100
|
|
|
11/16/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.14
|
0
|
|
|
11/13/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.14
|
0
|
|
|
11/12/2015
|
+0.80 / +13.79%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.14
|
100
|
|
|
11/11/2015
|
-0.40 / -6.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.39
|
100
|
|
|
11/10/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.76
|
0
|
|
|
11/9/2015
|
-0.80 / -11.43%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.76
|
100
|
|
|
11/6/2015
|
-1.20 / -14.63%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.51
|
200
|
|
|
11/5/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.62
|
0
|
|
|
11/4/2015
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.62
|
100
|
|
|
11/3/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
7.00
|
8.00
|
8.38
|
7.44
|
1,900
|
|
|
11/2/2015
|
+0.70 / +9.59%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.15
|
7.44
|
400
|
|
|
10/30/2015
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.79
|
0
|
|
|
10/29/2015
|
+0.30 / +4.29%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.79
|
0
|
|
|
10/28/2015
|
-0.40 / -5.41%
|
7.70
|
7.70
|
7.00
|
7.00
|
7.29
|
6.51
|
1,700
|
|
|
10/27/2015
|
+0.20 / +2.78%
|
6.70
|
7.60
|
6.50
|
7.40
|
6.69
|
6.88
|
2,700
|
|
|
10/26/2015
|
-1.20 / -14.29%
|
8.00
|
8.00
|
7.20
|
7.20
|
7.58
|
6.69
|
2,100
|
|
|
10/23/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.81
|
0
|
|
|
10/22/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.81
|
0
|
|
|
10/21/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.81
|
100
|
|
|
10/20/2015
|
+0.80 / +10.53%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.81
|
500
|
|
|
10/19/2015
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.07
|
1,000
|
|
|
10/16/2015
|
+2.00 / +36.36%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.97
|
500
|
|
|
10/15/2015
|
-1.40 / -20.29%
|
6.90
|
6.90
|
5.50
|
5.50
|
6.62
|
5.11
|
2,500
|
|
|
10/14/2015
|
+0.30 / +4.55%
|
7.40
|
7.40
|
5.80
|
6.90
|
6.37
|
6.42
|
3,700
|
|
|
10/13/2015
|
-0.50 / -7.04%
|
6.20
|
6.80
|
6.20
|
6.60
|
6.70
|
6.14
|
1,400
|
|
|
10/12/2015
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.60
|
0
|
|
|
10/9/2015
|
+0.30 / +4.41%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.60
|
1,200
|
|
|
10/8/2015
|
+0.60 / +9.68%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.32
|
1,300
|
|
|
10/7/2015
|
-1.00 / -13.89%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.76
|
100
|
|
|