Skip to main content
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 (%)
Oct 31, 2019 0.0124 0.0124 0.0109 0.0115 1,976,695 +0.00(+1.77%)
Oct 30, 2019 0.0120 0.0129 0.0113 0.0113 1,293,475 -0.00(-12.40%)
Oct 29, 2019 0.0170 0.0175 0.0125 0.0129 1,623,453 -0.00(-26.29%)
Oct 28, 2019 0.0176 0.0176 0.0173 0.0175 293,336 +0.00(+0.00%)
Oct 25, 2019 0.0150 0.0177 0.0150 0.0175 212,100 +0.00(+9.38%)
Oct 24, 2019 0.0162 0.0165 0.0140 0.0160 612,200 +0.00(+8.11%)
Oct 23, 2019 0.0155 0.0179 0.0145 0.0148 582,485 -0.00(-11.90%)
Oct 22, 2019 0.0130 0.0170 0.0130 0.0168 241,185 +0.00(+0.00%)
Oct 21, 2019 0.0170 0.0170 0.0130 0.0168 484,888 +0.00(+12.00%)
Oct 18, 2019 0.0170 0.0170 0.0140 0.0150 588,800 -0.00(-6.25%)
Oct 17, 2019 0.0170 0.0170 0.0150 0.0160 516,221 -0.00(-5.88%)
Oct 16, 2019 0.0170 0.0170 0.0140 0.0170 445,129 +0.00(+3.03%)
Oct 15, 2019 0.0170 0.0170 0.0142 0.0165 214,500 +0.00(+0.00%)
Oct 14, 2019 0.0160 0.0167 0.0151 0.0165 263,674 +0.00(+1.23%)
Oct 11, 2019 0.0160 0.0165 0.0150 0.0163 221,900 +0.00(+7.95%)
Oct 10, 2019 0.0141 0.0165 0.0141 0.0151 247,827 +0.00(+2.03%)
Oct 09, 2019 0.0130 0.0148 0.0129 0.0148 493,545 +0.00(+9.63%)
Oct 08, 2019 0.0108 0.0135 0.0108 0.0135 206,796 +0.00(+0.75%)
Oct 07, 2019 0.0132 0.0136 0.0113 0.0134 256,654 +0.00(+13.56%)
Oct 04, 2019 0.0109 0.0120 0.0109 0.0118 1,290,300 -0.00(-0.84%)
Oct 03, 2019 0.0135 0.0145 0.0110 0.0119 1,933,027 -0.00(-15.00%)
Oct 02, 2019 0.0166 0.0166 0.0117 0.0140 1,638,128 -0.00(-12.50%)
Oct 01, 2019 0.0167 0.0167 0.0147 0.0160 739,048 +0.00(+3.90%)
Sep 30, 2019 0.0159 0.0159 0.0142 0.0154 971,137 +0.00(+3.36%)
Sep 27, 2019 0.0150 0.0160 0.0130 0.0149 1,628,400 -0.00(-0.67%)
Sep 26, 2019 0.0161 0.0170 0.0143 0.0150 795,158 -0.00(-3.23%)
Sep 25, 2019 0.0165 0.0180 0.0150 0.0155 1,690,665 +0.00(+0.00%)
Sep 24, 2019 0.0147 0.0160 0.0147 0.0155 1,235,826 +0.00(+3.33%)
Sep 23, 2019 0.0164 0.0165 0.0147 0.0150 1,227,306 +0.00(+0.00%)
Sep 20, 2019 0.0170 0.0178 0.0150 0.0150 539,500 -0.00(-7.41%)
Sep 19, 2019 0.0170 0.0170 0.0154 0.0162 451,042 +0.00(+2.53%)
Sep 18, 2019 0.0154 0.0170 0.0154 0.0158 545,598 +0.00(+1.94%)
Sep 17, 2019 0.0160 0.0179 0.0150 0.0155 1,081,677 -0.00(-3.73%)
Sep 16, 2019 0.0165 0.0190 0.0145 0.0161 3,857,350 +0.00(+3.87%)
Sep 13, 2019 0.0174 0.0174 0.0150 0.0155 1,409,800 +0.00(+0.00%)
Sep 12, 2019 0.0155 0.0183 0.0143 0.0155 2,421,459 -0.00(-4.91%)
Sep 11, 2019 0.0190 0.0190 0.0143 0.0163 2,442,252 -0.00(-2.98%)
Sep 10, 2019 0.0189 0.0189 0.0160 0.0168 1,609,626 -0.00(-1.18%)
Sep 09, 2019 0.0183 0.0200 0.0152 0.0170 1,952,487 -0.00(-9.09%)
Sep 06, 2019 0.0293 0.0320 0.0175 0.0187 4,255,500 -0.01(-37.67%)
Sep 05, 2019 0.0300 0.0335 0.0241 0.0300 2,966,936 +0.00(+2.04%)
Sep 04, 2019 0.0240 0.0421 0.0206 0.0294 7,954,665 +0.01(+40.00%)
Sep 03, 2019 0.0170 0.0232 0.0160 0.0210 3,128,244 +0.00(+23.53%)
Aug 30, 2019 0.0159 0.0170 0.0148 0.0170 1,514,300 +0.00(+6.25%)
Aug 29, 2019 0.0167 0.0187 0.0145 0.0160 937,704 +0.00(+3.23%)
Aug 28, 2019 0.0130 0.0155 0.0130 0.0155 1,130,188 +0.00(+10.71%)
Aug 27, 2019 0.0150 0.0155 0.0130 0.0140 2,066,187 -0.00(-15.15%)
Aug 26, 2019 0.0108 0.0189 0.0108 0.0165 398,369 +0.00(+0.61%)
Aug 23, 2019 0.0163 0.0168 0.0150 0.0164 516,300 +0.00(+0.61%)
Aug 22, 2019 0.0149 0.0165 0.0107 0.0163 499,090 +0.00(+9.40%)
Aug 21, 2019 0.0150 0.0164 0.0142 0.0149 147,659 -0.00(-9.15%)
Aug 20, 2019 0.0165 0.0165 0.0143 0.0164 238,513 +0.00(+2.50%)
Aug 19, 2019 0.0165 0.0165 0.0158 0.0160 147,521 -0.00(-3.03%)
Aug 16, 2019 0.0165 0.0165 0.0139 0.0165 171,400 +0.00(+3.13%)
Aug 15, 2019 0.0163 0.0165 0.0138 0.0160 77,406 +0.00(+20.30%)
Aug 14, 2019 0.0142 0.0142 0.0130 0.0133 341,270 +0.00(+2.31%)
Aug 13, 2019 0.0130 0.0130 0.0115 0.0130 319,341 +0.00(+8.33%)
Aug 12, 2019 0.0155 0.0155 0.0114 0.0120 1,717,569 -0.00(-20.00%)
Aug 09, 2019 0.0155 0.0155 0.0145 0.0150 335,600 +0.00(+0.00%)
Aug 08, 2019 0.0150 0.0160 0.0136 0.0150 1,072,608 +0.00(+0.00%)
Aug 07, 2019 0.0152 0.0177 0.0150 0.0150 1,335,308 -0.00(-14.77%)
Aug 06, 2019 0.0177 0.0177 0.0176 0.0176 92,250 +0.00(+3.53%)
Aug 05, 2019 0.0179 0.0180 0.0170 0.0170 188,659 -0.00(-2.86%)
Aug 02, 2019 0.0180 0.0180 0.0155 0.0175 226,200 +0.00(+7.36%)
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.