DiagnosTear Technologies Inc. (CSE:DTR)
Canada
· Delayed Price · Currency is CAD 0.440
0.00 (0.00%)
Dec 5, 2025, 9:30 AM EST
DiagnosTear Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 500 |
| Dec 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 500 |
| Dec 2, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 500 |
| Dec 1, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 15,800 |
| Nov 28, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 12.50% | 3,825 |
| Nov 20, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -6.98% | 33,500 |
| Nov 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 1,500 |
| Nov 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 500 |
| Nov 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.44% | 500 |
| Nov 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | 7,000 |
| Nov 12, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -6.38% | 9,500 |
| Nov 11, 2025 | 0.52 | 0.52 | 0.47 | 0.47 | 0.47 | -11.32% | 3,500 |
| Nov 10, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 6.00% | 3,500 |
| Nov 7, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -9.09% | 6,000 |
| Nov 6, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 7.84% | 15,500 |
| Nov 5, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 46,500 |
| Nov 4, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 4.00% | 26,000 |
| Nov 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 5,000 |
| Oct 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 500 |
| Oct 27, 2025 | 0.58 | 0.58 | 0.50 | 0.50 | 0.50 | -7.41% | 59,000 |
| Oct 24, 2025 | 0.50 | 0.54 | 0.42 | 0.54 | 0.54 | 8.00% | 64,500 |
| Oct 23, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 12,500 |
| Oct 22, 2025 | 0.45 | 0.51 | 0.42 | 0.50 | 0.50 | 16.28% | 94,650 |
| Oct 21, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 10,005 |
| Oct 20, 2025 | 0.39 | 0.43 | 0.39 | 0.43 | 0.43 | 30.30% | 61,000 |
| Oct 17, 2025 | 0.42 | 0.42 | 0.33 | 0.33 | 0.33 | -16.46% | 7,000 |
| Oct 16, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -5.95% | 7,600 |
| Oct 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 500 |
| Oct 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 500 |
| Oct 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 4,500 |
| Oct 9, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 1,500 |
| Oct 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | 23,500 |
| Oct 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 500 |
| Oct 6, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 31,000 |
| Oct 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 500 |
| Oct 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 500 |
| Oct 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.18% | 11,000 |
| Sep 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 1,500 |
| Sep 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 500 |
| Sep 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 500 |
| Sep 25, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -3.41% | 1,500 |
| Sep 24, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | 2.33% | 3,500 |
| Sep 23, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -6.52% | 2,500 |
| Sep 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 6.98% | 500 |
| Sep 19, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -6.52% | 3,500 |
| Sep 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 500 |
| Sep 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 600 |
| Sep 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 31.43% | 500 |
| Sep 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -20.45% | 2,000 |
| Sep 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 500 |
| Sep 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.30% | 20,880 |
| Sep 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -5.43% | 500 |
| Sep 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | 500 |
| Sep 5, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 1,000 |
| Sep 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 4,120 |
| Sep 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 4,000 |
| Aug 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 500 |
| Aug 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 3,500 |
| Aug 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 500 |
| Aug 26, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 1.10% | 5,269 |
| Aug 25, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 5,269 |
| Aug 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 500 |
| Aug 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | 500 |
| Aug 20, 2025 | 0.37 | 0.45 | 0.37 | 0.45 | 0.45 | 28.57% | 42,300 |
| Aug 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -6.67% | 1,000 |
| Aug 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -6.25% | 500 |
| Aug 15, 2025 | 0.48 | 0.48 | 0.40 | 0.40 | 0.40 | -16.67% | 1,500 |
| Aug 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 6.67% | 500 |
| Aug 12, 2025 | 0.45 | 0.49 | 0.45 | 0.45 | 0.45 | -2.17% | 2,890 |
| Aug 6, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 500 |
| Aug 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 500 |
| Aug 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 500 |
| Jul 31, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 500 |
| Jul 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 500 |
| Jul 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 500 |
| Jul 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.17% | 500 |
| Jul 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.04% | 500 |
| Jul 24, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 4.26% | 1,000 |
| Jul 23, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 46,800 |
| Jul 22, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 126,000 |
| Jul 21, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 1,500 |
| Jul 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 5,000 |
| Jul 17, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | 2.04% | 47,000 |
| Jul 16, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 5,000 |
| Jul 14, 2025 | 0.49 | 0.52 | 0.49 | 0.50 | 0.50 | 8.70% | 227,000 |
| Jul 11, 2025 | 0.45 | 0.47 | 0.42 | 0.46 | 0.46 | -2.13% | 10,714 |
| Jul 10, 2025 | 0.46 | 0.49 | 0.46 | 0.47 | 0.47 | -4.08% | 204,714 |
| Jul 9, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 4.26% | 175,880 |
| Jul 7, 2025 | 0.43 | 0.48 | 0.43 | 0.47 | 0.47 | 9.30% | 47,000 |
| Jul 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -6.52% | 15,500 |
| Jul 3, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 4.55% | 4,347 |
| Jul 2, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 10.00% | 4,000 |
| Jun 30, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -4.76% | 50,000 |
| Jun 27, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | 10,500 |
| Jun 26, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 5.00% | 55,500 |
| Jun 25, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -5.88% | 1,500 |
| Jun 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -11.46% | 500 |
| Jun 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.04% | 500 |
| Jun 17, 2025 | 0.45 | 0.50 | 0.45 | 0.49 | 0.49 | 8.89% | 251,500 |
| Jun 12, 2025 | 0.48 | 0.50 | 0.40 | 0.45 | 0.45 | -10.00% | 140,500 |