Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diego Pellicer Worldwide Inc (OP: DPWW )

0.0001 UNCHANGED
Last Price Updated: 2:29 PM EST, Feb 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.0151 0.0170 0.0151 0.0151 591,226 -0.00(-13.27%)
May 30, 2018 0.0184 0.0184 0.0143 0.0174 1,122,234 -0.00(-3.28%)
May 29, 2018 0.0190 0.0190 0.0157 0.0180 1,936,373 -0.00(-6.74%)
May 25, 2018 0.0193 0.0193 0.0193 0 +0.00(+10.29%)
May 24, 2018 0.0195 0.0195 0.0170 0.0175 1,548,940 -0.00(-7.89%)
May 23, 2018 0.0191 0.0222 0.0180 0.0190 1,135,132 -0.00(-8.65%)
May 22, 2018 0.0204 0.0223 0.0180 0.0208 882,315 +0.00(+2.16%)
May 21, 2018 0.0206 0.0206 0.0180 0.0204 908,483 -0.00(-0.39%)
May 18, 2018 0.0235 0.0239 0.0187 0.0204 2,346,926 -0.00(-12.84%)
May 17, 2018 0.0200 0.0240 0.0184 0.0234 3,936,740 +0.00(+23.42%)
May 16, 2018 0.0174 0.0228 0.0170 0.0190 2,812,463 +0.00(+9.83%)
May 15, 2018 0.0155 0.0173 0.0140 0.0173 1,008,599 +0.00(+7.45%)
May 14, 2018 0.0161 0.0165 0.0141 0.0161 476,235 +0.00(+0.19%)
May 11, 2018 0.0162 0.0162 0.0135 0.0161 1,030,993 +0.00(+4.35%)
May 10, 2018 0.0195 0.0195 0.0145 0.0154 1,639,295 +0.00(+3.01%)
May 09, 2018 0.0160 0.0160 0.0141 0.0149 1,532,423 -0.00(-6.56%)
May 08, 2018 0.0160 0.0174 0.0150 0.0160 1,510,915 -0.00(-3.03%)
May 07, 2018 0.0170 0.0174 0.0154 0.0165 878,287 +0.00(+0.61%)
May 04, 2018 0.0164 0.0164 0.0146 0.0164 1,648,353 +0.00(+0.00%)
May 03, 2018 0.0155 0.0170 0.0155 0.0164 860,150 -0.00(-3.42%)
May 02, 2018 0.0220 0.0220 0.0150 0.0170 2,927,171 -0.00(-10.16%)
May 01, 2018 0.0219 0.0219 0.0161 0.0189 2,051,417 -0.00(-14.09%)
Apr 30, 2018 0.0218 0.0220 0.0198 0.0220 2,751,517 +0.00(+2.33%)
Apr 27, 2018 0.0230 0.0230 0.0190 0.0215 1,494,225 +0.00(+0.47%)
Apr 26, 2018 0.0200 0.0215 0.0188 0.0214 1,058,934 +0.00(+7.54%)
Apr 25, 2018 0.0229 0.0229 0.0185 0.0199 666,921 -0.00(-15.32%)
Apr 24, 2018 0.0239 0.0239 0.0186 0.0235 1,046,931 +0.00(+5.86%)
Apr 23, 2018 0.0211 0.0227 0.0182 0.0222 961,186 -0.00(-2.63%)
Apr 20, 2018 0.0230 0.0245 0.0193 0.0228 1,054,185 -0.00(-0.44%)
Apr 19, 2018 0.0233 0.0233 0.0190 0.0229 599,500 -0.00(-2.14%)
Apr 18, 2018 0.0196 0.0238 0.0185 0.0234 989,479 +0.00(+17.00%)
Apr 17, 2018 0.0240 0.0240 0.0176 0.0200 1,781,913 -0.00(-6.54%)
Apr 16, 2018 0.0212 0.0270 0.0181 0.0214 3,252,194 +0.00(+2.05%)
Apr 13, 2018 0.0160 0.0212 0.0135 0.0210 3,407,802 +0.01(+36.17%)
Apr 12, 2018 0.0122 0.0154 0.0122 0.0154 1,738,955 +0.00(+10.00%)
Apr 11, 2018 0.0155 0.0155 0.0115 0.0140 4,004,129 -0.00(-8.50%)
Apr 10, 2018 0.0170 0.0170 0.0130 0.0153 4,977,554 -0.00(-9.47%)
Apr 09, 2018 0.0199 0.0199 0.0161 0.0169 1,149,472 -0.00(-6.11%)
Apr 06, 2018 0.0200 0.0200 0.0150 0.0180 4,048,514 -0.00(-10.00%)
Apr 05, 2018 0.0209 0.0209 0.0182 0.0200 1,342,480 -0.00(-4.31%)
Apr 04, 2018 0.0200 0.0250 0.0175 0.0209 2,027,182 +0.00(+4.50%)
Apr 03, 2018 0.0270 0.0270 0.0190 0.0200 3,362,948 -0.01(-20.00%)
Apr 02, 2018 0.0300 0.0300 0.0241 0.0250 3,364,189 -0.00(-14.38%)
Mar 29, 2018 0.0292 0.0292 0.0292 0 -0.00(-2.01%)
Mar 28, 2018 0.0301 0.0330 0.0285 0.0298 1,707,937 -0.00(-8.59%)
Mar 27, 2018 0.0329 0.0338 0.0302 0.0326 370,100 -0.00(-2.40%)
Mar 26, 2018 0.0340 0.0340 0.0303 0.0334 482,628 +0.00(+0.60%)
Mar 23, 2018 0.0300 0.0339 0.0300 0.0332 853,300 +0.00(+0.61%)
Mar 22, 2018 0.0305 0.0350 0.0305 0.0330 687,088 -0.00(-0.90%)
Mar 21, 2018 0.0345 0.0345 0.0304 0.0333 622,090 -0.00(-2.63%)
Mar 20, 2018 0.0345 0.0345 0.0303 0.0342 19,150 -0.00(-1.72%)
Mar 19, 2018 0.0350 0.0350 0.0300 0.0348 413,267 +0.00(+3.57%)
Mar 16, 2018 0.0337 0.0340 0.0320 0.0336 551,538 -0.00(-2.33%)
Mar 15, 2018 0.0334 0.0349 0.0320 0.0344 343,954 +0.00(+2.99%)
Mar 14, 2018 0.0334 0.0348 0.0301 0.0334 513,532 -0.00(-4.57%)
Mar 13, 2018 0.0380 0.0380 0.0330 0.0350 828,514 -0.00(-9.79%)
Mar 12, 2018 0.0341 0.0395 0.0341 0.0388 1,665,441 +0.00(+5.15%)
Mar 09, 2018 0.0369 0.0369 0.0335 0.0369 77,300 +0.00(+0.00%)
Mar 08, 2018 0.0340 0.0370 0.0340 0.0369 424,921 +0.00(+0.82%)
Mar 07, 2018 0.0345 0.0373 0.0330 0.0366 411,399 +0.00(+6.09%)
Mar 06, 2018 0.0360 0.0360 0.0320 0.0345 268,187 +0.00(+0.29%)
Mar 05, 2018 0.0331 0.0345 0.0321 0.0344 362,950 -0.00(-2.44%)
Mar 02, 2018 0.0340 0.0360 0.0330 0.0353 187,170 +0.00(+6.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.