Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Datacentrex Inc (DTCX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 2.22 2.22 2.10 2.10 10,336
19th May 2026 (Tue) 2.21 2.255 2.21 2.24 3,913
18th May 2026 (Mon) 2.21 2.25 2.20 2.23 32,507
15th May 2026 (Fri) 2.22 2.27 2.22 2.26 7,896
14th May 2026 (Thu) 2.27 2.34 2.25 2.29 27,671
13th May 2026 (Wed) 2.30 2.39 2.25 2.33 26,089
12th May 2026 (Tue) 2.36 2.37 2.25 2.31 87,397
11th May 2026 (Mon) 2.38 2.48 2.37 2.39 12,849
8th May 2026 (Fri) 2.31 2.40 2.29 2.35 31,225
7th May 2026 (Thu) 2.34 2.37 2.28 2.35 17,742
6th May 2026 (Wed) 2.27 2.36 2.22 2.34 30,384
5th May 2026 (Tue) 2.15 2.37 2.15 2.36 27,583
4th May 2026 (Mon) 2.25 2.26 2.19 2.20 12,919
1st May 2026 (Fri) 2.16 2.225 2.14 2.225 14,315
30th Apr 2026 (Thu) 2.215 2.215 2.07 2.14 110,651
29th Apr 2026 (Wed) 2.20 2.275 2.20 2.24 10,284
28th Apr 2026 (Tue) 2.18 2.22 2.18 2.20 14,406
27th Apr 2026 (Mon) 2.31 2.31 2.16 2.20 12,500
24th Apr 2026 (Fri) 2.06 2.26 2.05 2.28 42,148
23rd Apr 2026 (Thu) 2.06 2.11 2.02 2.08 91,550
22nd Apr 2026 (Wed) 2.08 2.23 2.03 2.13 114,325
21st Apr 2026 (Tue) 2.13 2.24 1.89 1.94 113,941
20th Apr 2026 (Mon) 2.11 2.17 1.99 2.05 61,568
17th Apr 2026 (Fri) 2.38 2.38 2.18 2.19 9,653
16th Apr 2026 (Thu) 2.30 2.41 2.22 2.39 18,194
15th Apr 2026 (Wed) 2.37 2.47 2.16 2.22 85,068
14th Apr 2026 (Tue) 2.30 2.385 2.23 2.40 10,223
13th Apr 2026 (Mon) 2.42 2.46 2.18 2.28 56,626
10th Apr 2026 (Fri) 2.41 2.49 2.24 2.45 31,672
9th Apr 2026 (Thu) 2.51 2.51 2.305 2.35 21,675
8th Apr 2026 (Wed) 2.68 2.81 2.49 2.64 15,188
7th Apr 2026 (Tue) 2.25 2.71 2.16 2.70 60,926
6th Apr 2026 (Mon) 2.29 2.37 2.22 2.26 35,825
3rd Apr 2026 (Fri) 2.08 2.30 2.05 2.30 13,856
2nd Apr 2026 (Thu) 2.08 2.30 2.05 2.30 13,856
1st Apr 2026 (Wed) 2.21 2.30 2.08 2.08 36,970
31st Mar 2026 (Tue) 2.33 2.54 2.13 2.15 38,686
30th Mar 2026 (Mon) 2.10 2.21 2.03 2.19 57,987
27th Mar 2026 (Fri) 2.155 2.165 1.82 2.11 268,706
26th Mar 2026 (Thu) 3.29 3.36 3.07 3.09 50,603
25th Mar 2026 (Wed) 3.40 3.79 3.27 3.32 23,584
24th Mar 2026 (Tue) 3.35 3.45 3.20 3.30 10,958
23rd Mar 2026 (Mon) 3.20 3.40 3.06 3.33 9,991
FTSE 100 Latest
Value10,443.47
Change11.13