OTC Markets OTCQX - Delayed Quote
USD
d'Amico International Shipping S.A. (DMCOF)
9.83
0.00
(0.00%)
At close: November 3 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
9.82
9.82
9.82
9.82
9.82
-
Nov 2, 2026
9.82
9.82
9.82
9.82
9.82
-
Oct 30, 2026
9.82
9.82
9.82
9.82
9.82
-
Oct 29, 2026
9.82
9.82
9.82
9.82
9.82
-
Oct 28, 2026
9.82
9.82
9.82
9.82
9.82
-
Oct 27, 2026
9.82
9.82
9.82
9.82
9.82
-
Oct 26, 2026
9.82
9.82
9.82
9.82
9.82
250
Oct 23, 2026
10.18
10.18
10.18
10.18
10.18
-
Oct 22, 2026
10.18
10.18
10.18
10.18
10.18
-
Oct 21, 2026
10.18
10.18
10.18
10.18
10.18
-
Oct 20, 2026
10.18
10.18
10.18
10.18
10.18
-
Oct 19, 2026
10.18
10.18
10.18
10.18
10.18
-
Oct 16, 2026
10.18
10.18
10.18
10.18
10.18
-
Oct 15, 2026
10.18
10.18
10.18
10.18
10.18
-
Oct 14, 2026
10.18
10.18
10.18
10.18
10.18
-
Oct 13, 2026
10.18
10.18
10.18
10.18
10.18
-
Oct 12, 2026
10.18
10.18
10.18
10.18
10.18
-
Oct 9, 2026
10.18
10.18
10.18
10.18
10.18
710
Oct 8, 2026
8.75
8.75
8.75
8.75
8.75
-
Oct 7, 2026
8.75
8.75
8.75
8.75
8.75
-
Oct 6, 2026
8.75
8.75
8.75
8.75
8.75
-
Oct 5, 2026
8.75
8.75
8.75
8.75
8.75
-
Oct 2, 2026
8.75
8.75
8.75
8.75
8.75
-
Oct 1, 2026
8.75
8.75
8.75
8.75
8.75
-
Sep 30, 2026
8.75
8.75
8.75
8.75
8.75
-
Sep 29, 2026
8.75
8.75
8.75
8.75
8.75
-
Sep 28, 2026
8.75
8.75
8.75
8.75
8.75
-
Sep 25, 2026
8.75
8.75
8.75
8.75
8.75
-
Sep 24, 2026
8.75
8.75
8.75
8.75
8.75
-
Sep 23, 2026
8.75
8.75
8.75
8.75
8.75
101
Sep 22, 2026
9.14
9.14
9.14
9.14
9.14
-
Sep 21, 2026
9.14
9.14
9.14
9.14
9.14
-
Sep 18, 2026
9.14
9.14
9.14
9.14
9.14
-
Sep 17, 2026
9.14
9.14
9.14
9.14
9.14
-
Sep 16, 2026
9.14
9.14
9.14
9.14
9.14
-
Sep 15, 2026
9.14
9.14
9.14
9.14
9.14
-
Sep 14, 2026
9.14
9.14
9.14
9.14
9.14
-
Sep 11, 2026
9.14
9.14
9.14
9.14
9.14
-
Sep 10, 2026
9.14
9.14
9.14
9.14
9.14
-
Sep 9, 2026
9.14
9.14
9.14
9.14
9.14
-
Sep 8, 2026
9.14
9.14
9.14
9.14
9.14
-
Sep 4, 2026
9.14
9.14
9.14
9.14
9.14
600
Sep 3, 2026
8.60
8.60
8.60
8.60
8.60
800
Sep 2, 2026
8.20
8.20
8.20
8.20
8.20
-
Sep 1, 2026
8.20
8.20
8.20
8.20
8.20
-
Aug 31, 2026
8.20
8.20
8.20
8.20
8.20
-
Aug 28, 2026
8.20
8.20
8.20
8.20
8.20
-
Aug 27, 2026
8.20
8.20
8.20
8.20
8.20
-
Aug 26, 2026
8.20
8.20
8.20
8.20
8.20
-
Aug 25, 2026
8.20
8.20
8.20
8.20
8.20
-
Aug 24, 2026
8.20
8.20
8.20
8.20
8.20
-
Aug 21, 2026
8.20
8.20
8.20
8.20
8.20
-
Aug 20, 2026
8.20
8.20
8.20
8.20
8.20
-
Aug 19, 2026
8.20
8.20
8.20
8.20
8.20
-
Aug 18, 2026
8.20
8.20
8.20
8.20
8.20
-
Aug 17, 2026
8.20
8.20
8.20
8.20
8.20
-
Aug 14, 2026
8.20
8.20
8.20
8.20
8.20
-
Aug 13, 2026
8.20
8.20
8.20
8.20
8.20
683
Aug 12, 2026
8.28
8.28
8.28
8.28
8.28
-
Aug 11, 2026
8.28
8.28
8.28
8.28
8.28
-
Aug 10, 2026
8.28
8.28
8.28
8.28
8.28
-
Aug 7, 2026
8.28
8.28
8.28
8.28
8.28
-
Aug 6, 2026
8.28
8.28
8.28
8.28
8.28
-
Aug 5, 2026
8.28
8.28
8.28
8.28
8.28
500
Aug 4, 2026
8.81
8.81
8.81
8.81
8.81
-
Aug 3, 2026
8.81
8.81
8.81
8.81
8.81
-
Jul 31, 2026
8.81
8.81
8.81
8.81
8.81
-
Jul 30, 2026
8.81
8.81
8.81
8.81
8.81
-
Jul 29, 2026
8.81
8.81
8.81
8.81
8.81
-
Jul 28, 2026
8.81
8.81
8.81
8.81
8.81
-
Jul 27, 2026
8.81
8.81
8.81
8.81
8.81
-
Jul 24, 2026
8.81
8.81
8.81
8.81
8.81
-
Jul 23, 2026
8.81
8.81
8.81
8.81
8.81
-
Jul 22, 2026
8.81
8.81
8.81
8.81
8.81
-
Jul 21, 2026
8.81
8.81
8.81
8.81
8.81
-
Jul 20, 2026
8.81
8.81
8.81
8.81
8.81
-
Jul 17, 2026
8.81
8.81
8.81
8.81
8.81
-
Jul 16, 2026
8.81
8.81
8.81
8.81
8.81
-
Jul 15, 2026
8.81
8.81
8.81
8.81
8.81
300
Jul 14, 2026
8.61
8.61
8.61
8.61
8.61
-
Jul 13, 2026
8.61
8.61
8.61
8.61
8.61
200
Jul 10, 2026
8.21
8.21
8.21
8.21
8.21
100
Jul 9, 2026
10.69
10.69
10.69
10.69
10.69
-
Jul 8, 2026
10.69
10.69
10.69
10.69
10.69
-
Jul 7, 2026
10.69
10.69
10.69
10.69
10.69
-
Jul 6, 2026
10.69
10.69
10.69
10.69
10.69
-
Jul 2, 2026
10.69
10.69
10.69
10.69
10.69
-
Jul 1, 2026
10.69
10.69
10.69
10.69
10.69
-
Jun 30, 2026
10.69
10.69
10.69
10.69
10.69
-
Jun 29, 2026
10.69
10.69
10.69
10.69
10.69
-
Jun 26, 2026
10.69
10.69
10.69
10.69
10.69
-
Jun 25, 2026
10.69
10.69
10.69
10.69
10.69
-
Jun 24, 2026
10.69
10.69
10.69
10.69
10.69
-
Jun 23, 2026
10.69
10.69
10.69
10.69
10.69
-
Jun 22, 2026
10.69
10.69
10.69
10.69
10.69
-
Jun 18, 2026
10.69
10.69
10.69
10.69
10.69
-
Jun 17, 2026
10.69
10.69
10.69
10.69
10.69
-
Jun 16, 2026
10.69
10.69
10.69
10.69
10.69
-
Jun 15, 2026
10.69
10.69
10.69
10.69
10.69
-
Jun 12, 2026
10.69
10.69
10.69
10.69
10.69
-
Jun 11, 2026
10.69
10.69
10.69
10.69
10.69
-
Jun 10, 2026
10.69
10.69
10.69
10.69
10.69
-
Jun 9, 2026
10.69
10.69
10.69
10.69
10.69
-
Jun 8, 2026
10.69
10.69
10.69
10.69
10.69
-
Jun 5, 2026
10.69
10.69
10.69
10.69
10.69
-
Jun 4, 2026
10.69
10.69
10.69
10.69
10.69
-
Jun 3, 2026
10.69
10.69
10.69
10.69
10.69
-
Jun 2, 2026
10.69
10.69
10.69
10.69
10.69
-
Jun 1, 2026
10.69
10.69
10.69
10.69
10.69
-
May 29, 2026
10.69
10.69
10.69
10.69
10.69
-
May 28, 2026
10.69
10.69
10.69
10.69
10.69
-
May 27, 2026
10.69
10.69
10.69
10.69
10.69
-
May 26, 2026
10.69
10.69
10.69
10.69
10.69
-
May 22, 2026
10.69
10.69
10.69
10.69
10.69
-
May 21, 2026
10.69
10.69
10.69
10.69
10.69
-
May 20, 2026
10.69
10.69
10.69
10.69
10.69
-
May 19, 2026
10.69
10.69
10.69
10.69
10.69
-
May 18, 2026
10.69
10.69
10.69
10.69
10.69
-
May 15, 2026
10.69
10.69
10.69
10.69
10.69
-
May 14, 2026
10.69
10.69
10.69
10.69
10.69
-
May 13, 2026
10.69
10.69
10.69
10.69
10.69
-
May 12, 2026
10.69
10.69
10.69
10.69
10.69
-
May 11, 2026
10.69
10.69
10.69
10.69
10.69
-
May 8, 2026
10.69
10.69
10.69
10.69
10.69
600
May 7, 2026
9.05
9.05
9.05
9.05
9.05
-
May 6, 2026
9.05
9.05
9.05
9.05
9.05
-
May 5, 2026
9.05
9.05
9.05
9.05
9.05
-
May 4, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
9.05
9.05
9.05
9.05
9.05
-
May 1, 2026
9.05
9.05
9.05
9.05
8.78
-
Apr 30, 2026
9.05
9.05
9.05
9.05
8.78
-
Apr 29, 2026
9.05
9.05
9.05
9.05
8.78
-
Apr 28, 2026
9.05
9.05
9.05
9.05
8.78
-
Apr 27, 2026
9.05
9.05
9.05
9.05
8.78
-
Apr 24, 2026
9.05
9.05
9.05
9.05
8.78
-
Apr 23, 2026
9.05
9.05
9.05
9.05
8.78
-
Apr 22, 2026
9.05
9.05
9.05
9.05
8.78
-
Apr 21, 2026
9.05
9.05
9.05
9.05
8.78
-
Apr 20, 2026
9.05
9.05
9.05
9.05
8.78
-
Apr 17, 2026
9.05
9.05
9.05
9.05
8.78
-
Apr 16, 2026
9.05
9.05
9.05
9.05
8.78
-
Apr 15, 2026
9.05
9.05
9.05
9.05
8.78
-
Apr 14, 2026
9.05
9.05
9.05
9.05
8.78
-
Apr 13, 2026
9.05
9.05
9.05
9.05
8.78
-
Apr 10, 2026
9.05
9.05
9.05
9.05
8.78
-
Apr 9, 2026
9.05
9.05
9.05
9.05
8.78
-
Apr 8, 2026
9.05
9.05
9.05
9.05
8.78
1,100
Apr 7, 2026
8.72
8.72
8.72
8.72
8.46
-
Apr 6, 2026
8.72
8.72
8.72
8.72
8.46
-
Apr 2, 2026
8.72
8.72
8.72
8.72
8.46
-
Apr 1, 2026
8.72
8.72
8.72
8.72
8.46
-
Mar 31, 2026
8.72
8.72
8.72
8.72
8.46
-
Mar 30, 2026
8.72
8.72
8.72
8.72
8.46
100
Mar 27, 2026
8.94
8.94
8.94
8.94
8.67
-
Mar 26, 2026
8.94
8.94
8.94
8.94
8.67
-
Mar 25, 2026
8.94
8.94
8.94
8.94
8.67
-
Mar 24, 2026
8.94
8.94
8.94
8.94
8.67
100
Mar 23, 2026
8.73
8.73
8.73
8.73
8.47
-
Mar 20, 2026
8.73
8.73
8.73
8.73
8.47
-
Mar 19, 2026
8.73
8.73
8.73
8.73
8.47
-
Mar 18, 2026
8.79
8.79
8.73
8.73
8.47
1,100
Mar 17, 2026
8.03
8.03
8.03
8.03
7.79
-
Mar 16, 2026
8.03
8.03
8.03
8.03
7.79
-
Mar 13, 2026
8.03
8.03
8.03
8.03
7.79
100
Mar 12, 2026
8.81
8.81
8.81
8.81
8.55
-
Mar 11, 2026
8.81
8.81
8.81
8.81
8.55
-
Mar 10, 2026
8.81
8.81
8.81
8.81
8.55
2,000
Mar 9, 2026
8.35
8.35
8.35
8.35
8.10
-
Mar 6, 2026
8.35
8.35
8.35
8.35
8.10
1,500
Mar 5, 2026
7.19
7.19
7.19
7.19
6.97
-
Mar 4, 2026
7.19
7.19
7.19
7.19
6.97
-
Mar 3, 2026
7.19
7.19
7.19
7.19
6.97
-
Mar 2, 2026
7.19
7.19
7.19
7.19
6.97
-
Feb 27, 2026
7.19
7.19
7.19
7.19
6.97
-
Feb 26, 2026
7.19
7.19
7.19
7.19
6.97
-
Feb 25, 2026
7.19
7.19
7.19
7.19
6.97
-
Feb 24, 2026
7.19
7.19
7.19
7.19
6.97
-
Feb 23, 2026
7.19
7.19
7.19
7.19
6.97
-
Feb 20, 2026
7.19
7.19
7.19
7.19
6.97
-
Feb 19, 2026
7.19
7.19
7.19
7.19
6.97
-
Feb 18, 2026
7.19
7.19
7.19
7.19
6.97
-
Feb 17, 2026
7.19
7.19
7.19
7.19
6.97
-
Feb 13, 2026
7.19
7.19
7.19
7.19
6.97
-
Feb 12, 2026
7.19
7.19
7.19
7.19
6.97
-
Feb 11, 2026
7.19
7.19
7.19
7.19
6.97
-
Feb 10, 2026
7.19
7.19
7.19
7.19
6.97
-
Feb 9, 2026
7.19
7.19
7.19
7.19
6.97
-
Feb 6, 2026
7.19
7.19
7.19
7.19
6.97
-
Feb 5, 2026
7.19
7.19
7.19
7.19
6.97
-
Feb 4, 2026
7.19
7.19
7.19
7.19
6.97
333
Feb 3, 2026
6.76
6.76
6.76
6.76
6.56
-
Feb 2, 2026
6.76
6.76
6.76
6.76
6.56
-
Jan 30, 2026
6.76
6.76
6.76
6.76
6.56
-
Jan 29, 2026
6.76
6.76
6.76
6.76
6.56
-
Jan 28, 2026
6.76
6.76
6.76
6.76
6.56
-
Jan 27, 2026
6.76
6.76
6.76
6.76
6.56
-
Jan 26, 2026
6.76
6.76
6.76
6.76
6.56
-
Jan 23, 2026
6.76
6.76
6.76
6.76
6.56
-
Jan 22, 2026
6.76
6.76
6.76
6.76
6.56
-
Jan 21, 2026
6.76
6.76
6.76
6.76
6.56
-
Jan 20, 2026
6.76
6.76
6.76
6.76
6.56
-
Jan 16, 2026
6.76
6.76
6.76
6.76
6.56
-
Jan 15, 2026
6.76
6.76
6.76
6.76
6.56
-
Jan 14, 2026
6.76
6.76
6.76
6.76
6.56
1,511
Jan 13, 2026
6.50
6.50
6.50
6.50
6.31
-
Jan 12, 2026
6.50
6.50
6.50
6.50
6.31
500
Jan 9, 2026
6.50
6.52
6.50
6.52
6.33
3,400
Jan 8, 2026
5.73
5.73
5.73
5.73
5.56
-
Jan 7, 2026
5.73
5.73
5.73
5.73
5.56
-
Jan 6, 2026
5.73
5.73
5.73
5.73
5.56
275
Jan 5, 2026
5.89
5.89
5.89
5.89
5.71
-
Jan 2, 2026
5.89
5.89
5.89
5.89
5.71
-
Dec 31, 2025
5.89
5.89
5.89
5.89
5.71
-
Dec 30, 2025
5.89
5.89
5.89
5.89
5.71
1,730
Dec 29, 2025
5.82
5.82
5.82
5.82
5.65
2,500
Dec 26, 2025
5.82
5.82
5.82
5.82
5.65
-
Dec 24, 2025
5.82
5.82
5.82
5.82
5.65
-
Dec 23, 2025
5.82
5.82
5.82
5.82
5.65
1,700
Dec 22, 2025
5.90
5.90
5.90
5.90
5.72
-
Dec 19, 2025
5.90
5.90
5.90
5.90
5.72
-
Dec 18, 2025
5.90
5.90
5.90
5.90
5.72
3,500
Dec 17, 2025
6.05
6.05
6.05
6.05
5.87
-
Dec 16, 2025
6.05
6.05
6.05
6.05
5.87
-
Dec 15, 2025
6.05
6.05
6.05
6.05
5.87
3,500
Dec 12, 2025
5.98
5.98
5.98
5.98
5.80
-
Dec 11, 2025
5.98
5.98
5.98
5.98
5.80
-
Dec 10, 2025
5.98
5.98
5.98
5.98
5.80
1,000
Dec 9, 2025
5.86
5.86
5.86
5.86
5.69
-
Dec 8, 2025
5.86
5.86
5.86
5.86
5.69
-
Dec 5, 2025
5.86
5.86
5.86
5.86
5.69
-
Dec 4, 2025
5.86
5.86
5.86
5.86
5.69
-
Dec 3, 2025
5.86
5.86
5.86
5.86
5.69
-
Dec 2, 2025
5.86
5.86
5.86
5.86
5.69
-
Dec 1, 2025
5.86
5.86
5.86
5.86
5.69
1,500
Nov 28, 2025
6.17
6.17
6.17
6.17
5.99
-
Nov 26, 2025
6.17
6.17
6.17
6.17
5.99
-
Nov 25, 2025
6.17
6.17
6.17
6.17
5.99
-
Nov 24, 2025
6.17
6.17
6.17
6.17
5.99
-
Nov 21, 2025
6.17
6.17
6.17
6.17
5.99
-
Nov 20, 2025
6.17
6.17
6.17
6.17
5.99
-
Nov 19, 2025
6.17
6.17
6.17
6.17
5.99
-
Nov 18, 2025
6.22
6.24
6.16
6.17
5.99
35,470
Nov 17, 2025
0.134
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
6.20
6.20
6.20
6.20
6.02
-
Nov 14, 2025
6.20
6.20
6.20
6.20
5.89
100
Nov 13, 2025
6.45
6.45
6.45
6.45
6.12
2,450
Nov 12, 2025
6.11
6.11
6.11
6.11
5.80
660
Nov 11, 2025
6.11
6.11
6.11
6.11
5.80
-
Nov 10, 2025
6.11
6.11
6.11
6.11
5.80
-
Nov 7, 2025
6.11
6.11
6.11
6.11
5.80
2,500
Nov 6, 2025
5.38
5.38
5.38
5.38
5.11
2,200
Nov 5, 2025
5.20
5.20
5.20
5.20
4.94
-
