|
SPML ACCL RTN NT - [Ticker: DEZ] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | DEZ quotes from 2000-01-01 to 2024-04-20 | | Date | Volume | Open | High | Low | Close | Time | 2009-04-06 | 0 | 2.46 | 2.57 | 2.46 | 2.57 | 00:00:00 | 2009-04-07 | 1,000 | 2.56 | 2.56 | 2.36 | 2.36 | 00:00:00 | 2009-04-08 | 400 | 2.35 | 2.55 | 2.35 | 2.55 | 00:00:00 | 2009-04-09 | 3,000 | 2.46 | 2.69 | 2.46 | 2.69 | 00:00:00 | 2009-04-14 | 500 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | 2009-04-15 | 4,000 | 2.78 | 2.88 | 2.74 | 2.74 | 00:00:00 | 2009-04-16 | 0 | 2.81 | 2.81 | 2.79 | 2.79 | 00:00:00 | 2009-04-17 | 0 | 2.92 | 3.01 | 2.92 | 3.01 | 00:00:00 | 2009-04-20 | 300 | 3.03 | 3.08 | 2.98 | 2.98 | 00:00:00 | 2009-04-21 | 500 | 2.85 | 2.86 | 2.85 | 2.86 | 00:00:00 | 2009-04-22 | 400 | 2.89 | 2.94 | 2.89 | 2.94 | 00:00:00 | 2009-04-23 | 200 | 3.00 | 3.00 | 2.99 | 2.99 | 00:00:00 | 2009-04-24 | 3,100 | 3.12 | 3.18 | 3.12 | 3.18 | 00:00:00 | 2009-04-27 | 1,000 | 3.19 | 3.19 | 3.09 | 3.13 | 00:00:00 | 2009-04-28 | 400 | 3.01 | 3.01 | 2.96 | 2.96 | 00:00:00 | 2009-04-29 | 0 | 3.12 | 3.12 | 3.09 | 3.09 | 00:00:00 | 2009-04-30 | 800 | 3.10 | 3.12 | 3.10 | 3.12 | 00:00:00 | 2009-05-04 | 0 | 3.25 | 3.39 | 3.25 | 3.39 | 00:00:00 | 2009-05-05 | 3,300 | 3.42 | 3.45 | 3.36 | 3.36 | 00:00:00 | 2009-05-06 | 3,000 | 3.35 | 3.37 | 3.35 | 3.35 | 00:00:00 | 2009-05-07 | 200 | 3.32 | 3.32 | 3.32 | 3.32 | 00:00:00 | 2009-05-08 | 500 | 3.29 | 3.30 | 3.10 | 3.10 | 00:00:00 | 2009-05-11 | 3,500 | 3.01 | 3.10 | 2.78 | 2.78 | 00:00:00 | 2009-05-12 | 200 | 2.73 | 2.85 | 2.73 | 2.85 | 00:00:00 | 2009-05-13 | 0 | 2.84 | 2.84 | 2.73 | 2.73 | 00:00:00 | 2009-05-14 | 0 | 2.61 | 2.61 | 2.55 | 2.56 | 00:00:00 | 2009-05-15 | 2,500 | 2.75 | 2.75 | 2.60 | 2.75 | 00:00:00 | 2009-05-18 | 400 | 2.71 | 2.95 | 2.71 | 2.95 | 00:00:00 | 2009-05-19 | 900 | 3.05 | 3.15 | 3.05 | 3.15 | 00:00:00 | 2009-05-20 | 0 | 3.12 | 3.30 | 3.12 | 3.30 | 00:00:00 | 2009-05-21 | 0 | 3.29 | 3.29 | 3.17 | 3.17 | 00:00:00 | 2009-05-22 | 1,500 | 3.21 | 3.21 | 3.09 | 3.09 | 00:00:00 | 2009-05-25 | 1,100 | 3.19 | 3.19 | 3.19 | 3.19 | 00:00:00 | 2009-05-26 | 200 | 3.08 | 3.08 | 3.08 | 3.08 | 00:00:00 | 2009-05-27 | 0 | 3.01 | 3.11 | 3.01 | 3.11 | 00:00:00 | 2009-05-28 | 11,000 | 3.02 | 3.06 | 3.02 | 3.06 | 00:00:00 | 2009-05-29 | 200 | 3.08 | 3.08 | 3.08 | 3.08 | 00:00:00 | 2009-06-01 | 500 | 3.09 | 3.14 | 3.09 | 3.14 | 00:00:00 | 2009-06-02 | 100 | 3.13 | 3.13 | 3.06 | 3.13 | 00:00:00 | 2009-06-03 | 100 | 3.07 | 3.07 | 3.07 | 3.07 | 00:00:00 | 2009-06-04 | 1,100 | 3.31 | 3.48 | 3.31 | 3.48 | 00:00:00 | 2009-06-05 | 0 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | 2009-06-08 | 0 | 3.39 | 3.39 | 3.33 | 3.33 | 00:00:00 | 2009-06-09 | 200 | 3.30 | 3.30 | 3.20 | 3.20 | 00:00:00 | 2009-06-10 | 1,500 | 3.27 | 3.40 | 3.27 | 3.40 | 00:00:00 | 2009-06-11 | 600 | 3.42 | 3.67 | 3.42 | 3.63 | 00:00:00 | 2009-06-12 | 1,500 | 3.67 | 3.73 | 3.67 | 3.73 | 00:00:00 | 2009-06-15 | 0 | 3.71 | 3.71 | 3.67 | 3.67 | 00:00:00 | 2009-06-16 | 1,300 | 3.58 | 3.64 | 3.43 | 3.43 | 00:00:00 | 2009-06-17 | 1,200 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | 2009-06-18 | 800 | 2.93 | 2.96 | 2.93 | 2.96 | 00:00:00 | 2009-06-19 | 200 | 3.26 | 3.38 | 3.26 | 3.38 | 00:00:00 | 2009-06-22 | 4,500 | 3.39 | 3.39 | 3.34 | 3.34 | 00:00:00 | 2009-06-23 | 0 | 3.08 | 3.20 | 3.08 | 3.20 | 00:00:00 | 2009-06-24 | 1,000 | 3.23 | 3.23 | 3.23 | 3.23 | 00:00:00 | 2009-06-25 | 100 | 3.31 | 3.31 | 3.23 | 3.23 | 00:00:00 | 2009-06-26 | 5,700 | 3.24 | 3.24 | 3.21 | 3.21 | 00:00:00 | 2009-06-29 | 100 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | 2009-06-30 | 4,500 | 3.34 | 3.34 | 3.24 | 3.34 | 00:00:00 | 2009-07-01 | 0 | 3.31 | 3.31 | 3.29 | 3.29 | 00:00:00 | 2009-07-02 | 0 | 3.30 | 3.30 | 3.26 | 3.26 | 00:00:00 | 2009-07-03 | 0 | 3.17 | 3.19 | 3.17 | 3.19 | 00:00:00 | 2009-07-06 | 500 | 3.13 | 3.13 | 3.06 | 3.06 | 00:00:00 | 2009-07-07 | 5,500 | 3.05 | 3.06 | 2.99 | 3.05 | 00:00:00 | 2009-07-08 | 200 | 2.90 | 2.98 | 2.90 | 2.97 | 00:00:00 | 2009-07-09 | 0 | 3.00 | 3.08 | 3.00 | 3.08 | 00:00:00 | 2009-07-10 | 100 | 3.04 | 3.04 | 2.94 | 2.94 | 00:00:00 | 2009-07-13 | 2,500 | 3.10 | 3.10 | 3.00 | 3.10 | 00:00:00 | 2009-07-14 | 3,300 | 2.92 | 3.02 | 2.92 | 2.95 | 00:00:00 | 2009-07-15 | 2,000 | 3.10 | 3.08 | 3.12 | 3.12 | 00:00:00 | 2009-07-16 | 500 | 3.11 | 3.34 | 3.11 | 3.34 | 00:00:00 | 2009-07-17 | 1,600 | 3.25 | 3.33 | 3.25 | 3.30 | 00:00:00 | 2009-07-20 | 0 | 3.31 | 3.47 | 3.31 | 3.47 | 00:00:00 | 2009-07-21 | 200 | 3.43 | 3.45 | 3.43 | 3.45 | 00:00:00 | 2009-07-22 | 600 | 3.40 | 3.40 | 3.35 | 3.35 | 00:00:00 | 2009-07-23 | 0 | 3.28 | 3.38 | 3.28 | 3.38 | 00:00:00 | 2009-07-24 | 400 | 3.32 | 3.32 | 3.26 | 3.26 | 00:00:00 | 2009-07-27 | 0 | 3.29 | 3.30 | 3.29 | 3.30 | 00:00:00 | 2009-07-28 | 400 | 3.30 | 3.30 | 3.20 | 3.20 | 00:00:00 | 2009-07-29 | 100 | 3.28 | 3.28 | 3.23 | 3.23 | 00:00:00 | 2009-07-30 | 1,000 | 3.23 | 3.31 | 3.23 | 3.31 | 00:00:00 | 2009-07-31 | 200 | 3.31 | 3.41 | 3.31 | 3.41 | 00:00:00 | 2009-08-03 | 1,500 | 3.30 | 3.36 | 3.30 | 3.30 | 00:00:00 | 2009-08-04 | 600 | 3.43 | 3.43 | 3.38 | 3.38 | 00:00:00 | 2009-08-05 | 0 | 3.38 | 3.45 | 3.38 | 3.45 | 00:00:00 | 2009-08-06 | 0 | 3.47 | 3.65 | 3.47 | 3.65 | 00:00:00 | 2009-08-07 | 200 | 3.55 | 3.55 | 3.53 | 3.53 | 00:00:00 | 2009-08-10 | 200 | 3.59 | 3.59 | 3.55 | 3.55 | 00:00:00 | 2009-08-11 | 2,500 | 3.47 | 3.53 | 3.47 | 3.53 | 00:00:00 | 2009-08-12 | 800 | 3.40 | 3.47 | 3.40 | 3.47 | 00:00:00 | 2009-08-13 | 500 | 3.45 | 3.45 | 3.31 | 3.31 | 00:00:00 | 2009-08-14 | 1,000 | 3.45 | 3.45 | 3.23 | 3.23 | 00:00:00 | 2009-08-17 | 7,100 | 3.22 | 3.22 | 3.22 | 3.22 | 00:00:00 | 2009-08-18 | 500 | 3.27 | 3.28 | 3.27 | 3.28 | 00:00:00 | 2009-08-19 | 1,000 | 3.38 | 3.38 | 3.32 | 3.32 | 00:00:00 | 2009-08-20 | 0 | 3.40 | 3.54 | 3.40 | 3.54 | 00:00:00 | 2009-08-21 | 200 | 3.57 | 3.57 | 3.57 | 3.57 | 00:00:00 | 2009-08-24 | 600 | 3.57 | 3.61 | 3.57 | 3.58 | 00:00:00 | 2009-08-25 | 400 | 3.68 | 3.68 | 3.68 | 3.68 | 00:00:00 | 2009-08-26 | 20,000 | 3.61 | 3.68 | 3.59 | 3.61 | 00:00:00 | 2009-08-27 | 1,000 | 3.61 | 3.61 | 3.57 | 3.57 | 00:00:00 | 2009-08-28 | 100 | 3.54 | 3.59 | 3.54 | 3.59 | 00:00:00 | 2009-08-31 | 0 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | 2009-09-01 | 100 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | 2009-09-02 | 3,100 | 3.39 | 3.39 | 3.25 | 3.28 | 00:00:00 | 2009-09-03 | 100 | 3.28 | 3.33 | 3.28 | 3.33 | 00:00:00 | 2009-09-04 | 300 | 3.37 | 3.37 | 3.37 | 3.37 | 00:00:00 | 2009-09-07 | 1,000 | 3.42 | 3.42 | 3.42 | 3.42 | 00:00:00 | 2009-09-08 | 900 | 3.45 | 3.52 | 3.45 | 3.52 | 00:00:00 | 2009-09-09 | 2,000 | 3.54 | 3.54 | 3.51 | 3.51 | 00:00:00 | 2009-09-10 | 0 | 3.51 | 3.51 | 3.46 | 3.46 | 00:00:00 | 2009-09-11 | 0 | 3.40 | 3.42 | 3.39 | 3.40 | 00:00:00 | 2009-09-14 | 500 | 3.39 | 3.39 | 3.36 | 3.36 | 00:00:00 | 2009-09-15 | 100 | 3.33 | 3.37 | 3.33 | 3.33 | 00:00:00 | 2009-09-16 | 500 | 3.35 | 3.39 | 3.35 | 3.39 | 00:00:00 | 2009-09-17 | 0 | 3.36 | 3.36 | 3.36 | 3.36 | 00:00:00 | 2009-09-18 | 0 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | 2009-09-21 | 300 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | 2009-09-22 | 0 | 3.31 | 3.31 | 3.31 | 3.31 | 00:00:00 | 2009-09-23 | 200 | 3.22 | 3.29 | 3.22 | 3.29 | 00:00:00 | 2009-09-24 | 0 | 3.25 | 3.31 | 3.25 | 3.31 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|