DATATRAK International Inc

DTRK
🏛️ 美国 →
0.80
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 9.25 9.25 8.90 8.90 0.0M
2021-12-28 9.25 9.25 8.97 8.97 0.0M
2021-12-27 10.00 10.00 10.00 10.00 0.0M
2021-12-22 9.00 10.50 9.00 10.50 0.0M
2021-12-17 10.25 10.25 10.25 10.25 0.0M
2021-12-14 8.90 8.90 8.90 8.90 0.0M
2021-12-13 10.25 10.25 10.25 10.25 0.0M
2021-12-10 10.00 10.50 9.75 9.75 0.0M
2021-12-09 10.13 10.13 10.13 10.13 0.0M
2021-12-07 8.75 11.00 8.75 11.00 0.0M
2021-12-06 8.59 8.60 8.59 8.60 0.0M
2021-12-03 8.85 8.85 8.85 8.85 0.0M
2021-12-02 8.85 8.85 8.60 8.60 0.0M
2021-11-30 8.25 8.25 8.25 8.25 0.0M
2021-11-29 8.25 8.25 8.25 8.25 0.0M
2021-11-26 6.50 8.00 6.50 6.50 0.0M
2021-11-23 10.13 10.13 7.50 7.50 0.0M
2021-11-22 10.00 10.00 10.00 10.00 0.0M
2021-11-18 8.74 11.40 8.00 9.00 0.0M
2021-11-17 9.25 9.25 7.75 7.75 0.0M
2021-11-15 9.10 10.00 8.25 9.00 0.0M
2021-11-11 10.11 10.11 9.11 10.00 0.0M
2021-11-10 10.00 10.00 10.00 10.00 0.0M
2021-11-08 10.11 10.11 9.30 9.30 0.0M
2021-11-05 10.25 10.25 9.75 9.75 0.0M
2021-11-04 10.95 10.95 10.95 10.95 0.0M
2021-11-03 9.50 9.50 9.50 9.50 0.0M
2021-10-27 10.30 11.00 10.30 11.00 0.0M
2021-10-25 10.25 10.25 10.25 10.25 0.0M
2021-10-20 10.40 10.40 10.20 10.20 0.0M
2021-10-19 10.10 10.10 10.00 10.00 0.0M
2021-10-18 12.00 12.00 10.00 10.40 0.0M
2021-10-15 11.75 11.75 9.01 9.01 0.0M
2021-10-14 12.00 12.00 11.74 11.75 0.0M
2021-10-13 12.75 12.75 8.50 9.51 0.0M
2021-10-12 13.10 13.30 13.10 13.25 0.0M
2021-10-08 14.04 14.04 13.25 13.25 0.0M
2021-10-07 14.50 14.50 14.30 14.30 0.0M
2021-10-04 14.50 14.50 14.50 14.50 0.0M
2021-10-01 14.26 14.26 14.26 14.26 0.0M
2021-09-28 16.00 16.00 14.50 16.00 0.0M
2021-09-27 16.00 16.00 16.00 16.00 0.0M
2021-09-23 16.00 17.40 16.00 16.50 0.0M
2021-09-22 17.50 17.50 16.50 16.50 0.0M
2021-09-21 16.00 17.50 16.00 16.45 0.0M
2021-09-20 16.25 16.25 16.25 16.25 0.0M
2021-09-17 16.00 17.50 16.00 16.75 0.0M
2021-09-16 15.75 17.00 15.75 16.75 0.0M
2021-09-15 16.55 16.55 13.25 15.30 0.0M
2021-09-14 16.75 16.75 16.75 16.75 0.0M
2021-09-13 17.50 18.00 17.00 17.50 0.0M
2021-09-10 16.00 17.00 16.00 17.00 0.0M
2021-09-09 16.10 17.50 16.10 16.40 0.0M
2021-09-08 17.00 17.00 16.50 16.50 0.0M
2021-09-07 17.00 17.60 17.00 17.00 0.0M
2021-09-03 18.00 25.00 17.25 17.45 0.0M
2021-09-02 16.95 18.50 15.10 17.75 0.0M
2021-09-01 15.00 16.95 15.00 16.95 0.0M
2021-08-31 14.50 14.88 14.50 14.88 0.0M
2021-08-30 14.25 15.00 14.25 14.95 0.0M
2021-08-27 14.50 15.00 13.00 13.75 0.0M
2021-08-26 15.00 15.00 15.00 15.00 0.0M
2021-08-25 15.00 15.00 14.75 14.75 0.0M
2021-08-24 15.00 15.00 14.80 14.80 0.0M
2021-08-23 15.50 15.50 15.00 15.00 0.0M
2021-08-20 14.80 15.25 14.51 14.51 0.0M
2021-08-19 15.50 15.50 14.80 14.80 0.0M
2021-08-18 16.25 16.25 15.00 15.75 0.0M
2021-08-17 14.50 14.50 14.50 14.50 0.0M
2021-08-16 14.50 16.49 14.50 16.25 0.0M
2021-08-13 15.50 15.50 15.50 15.50 0.0M
2021-08-12 15.35 15.35 15.30 15.30 0.0M
2021-08-11 15.55 15.55 15.50 15.50 0.0M
2021-08-10 15.40 15.40 15.30 15.30 0.0M
2021-08-09 14.40 17.00 13.00 17.00 0.0M
2021-08-06 14.35 15.00 14.35 15.00 0.0M
2021-08-05 14.75 14.75 14.30 14.30 0.0M
2021-08-04 12.00 17.64 12.00 15.50 0.0M
2021-08-03 14.00 14.50 12.25 14.00 0.0M
2021-08-02 16.20 16.70 14.55 15.80 0.0M
2021-07-30 15.00 30.00 6.11 16.70 0.0M
2021-07-29 11.25 15.93 11.00 14.80 0.0M
2021-07-28 10.77 11.75 10.75 11.10 0.0M
2021-07-27 9.45 10.50 8.98 9.75 0.0M
2021-07-26 7.93 9.00 7.93 8.95 0.0M
2021-07-23 7.10 7.93 7.10 7.90 0.0M
2021-07-22 7.20 7.45 6.95 7.45 0.0M
2021-07-21 7.20 7.50 7.20 7.40 0.0M
2021-07-20 6.75 7.25 6.60 7.20 0.0M
2021-07-19 7.25 7.25 6.50 6.50 0.0M
2021-07-16 6.85 7.10 6.25 7.10 0.0M
2021-07-15 7.25 7.25 7.25 7.25 0.0M
2021-07-14 6.76 6.76 6.76 6.76 0.0M
2021-07-13 7.00 7.00 6.25 6.90 0.0M
2021-07-12 6.95 6.96 6.95 6.96 0.0M
2021-07-09 6.75 6.91 6.75 6.91 0.0M
2021-07-08 6.55 6.91 6.55 6.91 0.0M
2021-07-07 6.91 6.91 6.75 6.75 0.0M
2021-07-06 6.96 6.99 6.80 6.82 0.0M
2021-07-02 6.70 6.96 6.70 6.96 0.0M
2021-07-01 6.96 7.03 6.60 6.85 0.0M
2021-06-30 6.75 6.91 6.71 6.91 0.0M
2021-06-29 6.75 7.00 6.74 7.00 0.0M
2021-06-28 6.71 6.71 6.00 6.00 0.0M
2021-06-25 6.75 6.75 6.65 6.65 0.0M
2021-06-24 6.61 6.61 6.61 6.61 0.0M
2021-06-22 6.60 6.60 6.60 6.60 0.0M
2021-06-17 7.10 7.10 7.10 7.10 0.0M
2021-06-16 6.45 6.45 6.45 6.45 0.0M
2021-06-14 6.75 6.75 6.75 6.75 0.0M
2021-06-11 6.75 6.75 6.75 6.75 0.0M
2021-06-10 6.00 7.05 6.00 7.04 0.0M
2021-06-09 7.19 7.45 6.05 6.50 0.0M
2021-06-08 6.30 7.45 6.13 7.19 0.0M
2021-06-07 6.10 6.31 6.08 6.31 0.0M
2021-06-04 6.00 6.06 6.00 6.06 0.0M
2021-06-02 5.96 5.96 5.96 5.96 0.0M
2021-06-01 5.75 5.79 5.75 5.79 0.0M
2021-05-26 6.00 6.00 6.00 6.00 0.0M
2021-05-25 6.00 6.00 5.75 6.00 0.0M
2021-05-24 6.00 6.00 6.00 6.00 0.0M
2021-05-19 5.75 6.00 5.75 6.00 0.0M
2021-05-14 6.06 6.06 6.06 6.06 0.0M
2021-05-12 5.70 5.90 5.70 5.90 0.0M
2021-05-11 5.90 6.21 5.90 6.21 0.0M
2021-05-10 6.00 6.00 5.90 5.90 0.0M
2021-05-07 5.94 6.15 5.90 6.05 0.0M
2021-05-06 6.15 6.15 6.15 6.15 0.0M
2021-05-05 6.10 6.14 6.10 6.14 0.0M
2021-05-03 6.20 6.20 6.20 6.20 0.0M
2021-04-30 5.96 6.31 5.96 6.31 0.0M
2021-04-29 5.80 5.96 5.80 5.96 0.0M
2021-04-28 5.65 5.76 5.65 5.76 0.0M
2021-04-27 5.80 5.80 5.79 5.79 0.0M
2021-04-26 5.79 5.79 5.79 5.79 0.0M
2021-04-23 6.00 6.00 6.00 6.00 0.0M
2021-04-22 5.50 5.96 5.46 5.96 0.0M
2021-04-21 5.84 5.84 5.84 5.84 0.0M
2021-04-20 5.75 5.89 5.75 5.85 0.0M
2021-04-16 5.50 6.00 5.38 6.00 0.0M
2021-04-15 5.96 5.96 4.45 5.46 0.0M
2021-04-14 5.74 5.74 5.50 5.50 0.0M
2021-04-13 5.40 5.74 5.35 5.74 0.0M
2021-04-12 6.00 6.00 5.45 5.95 0.0M
2021-04-09 6.00 6.00 5.80 6.00 0.0M
2021-04-07 5.70 5.95 5.55 5.95 0.0M
2021-04-06 5.38 5.38 5.20 5.20 0.0M
2021-04-05 5.35 5.91 5.20 5.91 0.0M
2021-04-01 5.20 5.35 5.18 5.18 0.0M
2021-03-31 5.00 5.20 5.00 5.20 0.0M
2021-03-30 5.20 5.20 5.20 5.20 0.0M
2021-03-29 5.50 5.50 5.50 5.50 0.0M
2021-03-26 5.46 5.71 5.46 5.71 0.0M
2021-03-25 5.35 5.50 5.01 5.25 0.0M
2021-03-24 6.00 6.00 5.50 5.50 0.0M
2021-03-23 5.81 5.95 5.80 5.80 0.0M
2021-03-19 5.41 5.41 5.41 5.41 0.0M
2021-03-17 5.85 5.85 5.25 5.46 0.0M
2021-03-16 4.85 4.85 4.85 4.85 0.0M
2021-03-15 4.81 4.81 4.80 4.80 0.0M
2021-03-12 4.96 4.96 4.96 4.96 0.0M
2021-03-08 4.96 4.96 4.96 4.96 0.0M
2021-03-05 4.81 4.81 4.81 4.81 0.0M
2021-03-04 4.91 4.91 4.80 4.80 0.0M
2021-03-01 5.46 5.50 5.46 5.50 0.0M
2021-02-26 5.15 5.45 5.15 5.45 0.0M
2021-02-24 5.75 5.75 5.50 5.50 0.0M
2021-02-23 5.75 5.75 4.80 5.50 0.0M
2021-02-22 5.50 5.73 4.91 4.91 0.0M
2021-02-19 5.25 5.50 5.25 5.50 0.0M
2021-02-17 4.91 4.91 4.91 4.91 0.0M
2021-02-16 4.91 4.91 4.91 4.91 0.0M
2021-02-12 5.00 5.00 4.90 4.90 0.0M
2021-02-11 5.00 5.00 5.00 5.00 0.0M
2021-02-08 5.50 5.71 5.00 5.71 0.0M
2021-02-05 5.50 5.50 5.50 5.50 0.0M
2021-02-04 5.00 5.00 5.00 5.00 0.0M
2021-02-02 4.55 4.55 4.55 4.55 0.0M
2021-02-01 4.11 5.00 4.11 5.00 0.0M
2021-01-28 4.00 4.00 3.90 3.90 0.0M
2021-01-25 4.75 4.75 4.75 4.75 0.0M
2021-01-22 4.75 4.75 4.75 4.75 0.0M
2021-01-20 4.75 4.75 4.75 4.75 0.0M
2021-01-14 5.85 5.85 5.85 5.85 0.0M
2021-01-12 4.77 4.79 4.77 4.79 0.0M
2021-01-05 5.89 5.89 5.89 5.89 0.0M