CARE:CC Quote, Trading Chart, Dialogue Health Technologies Inc.

home / stock / care:cc / care:cc quote

Stock Information
Company Name: Dialogue Health Technologies Inc.
Stock Symbol: CARE:CC
Market: TSXC
Website: dialogue.co
Menu
CARE:CC CARE:CC Quote CARE:CC Short CARE:CC News CARE:CC Articles CARE:CC Message Board
Get CARE:CC Alerts

News, Short Squeeze, Breakout and More Instantly...
CARE:CC Quote
Last:$2.9
Change Percent:3.57%
Open:$2.8
Previous Close:$2.8
High:$2.96
Low:$2.75
Volume:36,350
Last Trade Date Time:12/31/1969 07:00:00 pm
Quotes are delayed by 15 to 20 minutes.
CARE:CC Chart
Last Twenty Trading Days
Date:2022-08-02
Open:$2.8
Close:$2.8
High:$2.96
Low:$2.75
Volume:36,350
Date:2022-05-06
Open:$4.9
Close:$4.92
High:$5.09
Low:$4.76
Volume:22,238
Date:2022-05-05
Open:$5.07
Close:$4.93
High:$5.07
Low:$4.86
Volume:27,652
Date:2022-05-04
Open:$5.08
Close:$5.14
High:$5.17
Low:$4.92
Volume:38,417
Date:2022-05-03
Open:$5.15
Close:$4.96
High:$5.15
Low:$4.94
Volume:23,871
Date:2022-05-02
Open:$5.06
Close:$5.05
High:$5.1
Low:$4.9
Volume:29,587
Date:2022-04-29
Open:$5.01
Close:$5.11
High:$5.14
Low:$4.9
Volume:83,539
Date:2022-04-28
Open:$5.36
Close:$5.06
High:$5.36
Low:$4.75
Volume:238,976
Date:2022-04-27
Open:$5.08
Close:$5.36
High:$5.36
Low:$4.99
Volume:82,795
Date:2022-04-26
Open:$5.07
Close:$5.16
High:$5.17
Low:$5.02
Volume:73,564
Date:2022-04-25
Open:$5.23
Close:$5.16
High:$5.23
Low:$5.06
Volume:55,002
Date:2022-04-22
Open:$5.39
Close:$5.17
High:$5.39
Low:$5.13
Volume:42,258
Date:2022-04-21
Open:$5.59
Close:$5.42
High:$5.72
Low:$5.26
Volume:135,977
Date:2022-04-20
Open:$5.99
Close:$5.58
High:$5.99
Low:$5.58
Volume:61,563
Date:2022-04-19
Open:$6.15
Close:$5.79
High:$6.15
Low:$5.79
Volume:110,186
Date:2022-04-18
Open:$6.06
Close:$6
High:$6.17
Low:$5.71
Volume:136,189
Date:2022-04-15
Open:$5.76
Close:$5.95
High:$6.38
Low:$5.74
Volume:422,426
Date:2022-04-14
Open:$5.76
Close:$5.95
High:$6.38
Low:$5.74
Volume:419,304
Date:2022-04-13
Open:$5.06
Close:$5.72
High:$5.72
Low:$5.06
Volume:116,608
Date:2022-04-12
Open:$5.35
Close:$5.22
High:$5.35
Low:$5.08
Volume:91,819