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 (%)
Feb 28, 2019 0.0569 0.0569 0.0501 0.0529 572,367 +0.00(+2.72%)
Feb 27, 2019 0.0645 0.0645 0.0510 0.0515 478,107 -0.00(-6.36%)
Feb 26, 2019 0.0647 0.0647 0.0510 0.0550 850,651 -0.00(-7.56%)
Feb 25, 2019 0.0597 0.0597 0.0560 0.0595 354,340 -0.00(-0.17%)
Feb 22, 2019 0.0627 0.0627 0.0554 0.0596 360,700 -0.00(-3.87%)
Feb 21, 2019 0.0690 0.0690 0.0550 0.0620 623,698 +0.00(+3.33%)
Feb 20, 2019 0.0501 0.0600 0.0501 0.0600 471,227 +0.00(+5.45%)
Feb 19, 2019 0.0587 0.0617 0.0550 0.0569 381,829 +0.00(+2.34%)
Feb 15, 2019 0.0637 0.0637 0.0550 0.0556 437,100 +0.00(+0.18%)
Feb 14, 2019 0.0600 0.0700 0.0523 0.0555 594,055 -0.00(-7.50%)
Feb 13, 2019 0.0647 0.0650 0.0551 0.0600 574,673 -0.00(-7.26%)
Feb 12, 2019 0.0600 0.0700 0.0585 0.0647 986,857 +0.01(+13.51%)
Feb 11, 2019 0.0556 0.0639 0.0500 0.0570 1,761,014 +0.00(+4.40%)
Feb 08, 2019 0.0647 0.0674 0.0511 0.0546 860,500 -0.00(-0.73%)
Feb 07, 2019 0.0507 0.0649 0.0507 0.0550 413,492 +0.00(+1.48%)
Feb 06, 2019 0.0560 0.0635 0.0540 0.0542 310,548 -0.00(-5.74%)
Feb 05, 2019 0.0649 0.0649 0.0510 0.0575 574,169 -0.00(-4.17%)
Feb 04, 2019 0.0575 0.0657 0.0540 0.0600 2,366,768 -0.01(-9.91%)
Feb 01, 2019 0.0561 0.0670 0.0561 0.0666 188,300 +0.01(+16.64%)
Jan 31, 2019 0.0580 0.0689 0.0551 0.0571 341,207 -0.00(-3.38%)
Jan 30, 2019 0.0652 0.0652 0.0550 0.0591 1,013,047 -0.01(-9.22%)
Jan 29, 2019 0.0700 0.0700 0.0580 0.0651 1,228,506 -0.00(-0.61%)
Jan 28, 2019 0.0950 0.0950 0.0655 0.0655 554,188 -0.01(-18.12%)
Jan 25, 2019 0.0574 0.0810 0.0574 0.0800 532,400 +0.02(+23.65%)
Jan 24, 2019 0.0550 0.0648 0.0550 0.0647 215,300 +0.01(+10.98%)
Jan 23, 2019 0.0690 0.0690 0.0530 0.0583 498,776 -0.00(-2.83%)
Jan 22, 2019 0.0700 0.0747 0.0540 0.0600 824,816 -0.00(-0.83%)
Jan 18, 2019 0.0600 0.0746 0.0550 0.0605 924,100 -0.00(-6.92%)
Jan 17, 2019 0.0700 0.0850 0.0590 0.0650 855,420 -0.00(-5.80%)
Jan 16, 2019 0.0700 0.0770 0.0610 0.0690 1,257,970 -0.01(-9.21%)
Jan 15, 2019 0.0939 0.0939 0.0650 0.0760 1,313,917 -0.00(-5.00%)
Jan 14, 2019 0.0730 0.0939 0.0700 0.0800 738,150 +0.01(+11.11%)
Jan 11, 2019 0.0730 0.0730 0.0600 0.0720 415,000 +0.00(+0.00%)
Jan 10, 2019 0.0797 0.0799 0.0638 0.0720 326,246 -0.01(-9.55%)
Jan 09, 2019 0.0752 0.0860 0.0647 0.0796 532,771 -0.00(-0.38%)
Jan 08, 2019 0.0752 0.0875 0.0698 0.0799 380,612 -0.01(-8.06%)
Jan 07, 2019 0.0920 0.1025 0.0751 0.0869 650,037 -0.01(-5.54%)
Jan 04, 2019 0.0980 0.0980 0.0780 0.0920 410,800 -0.00(-3.16%)
Jan 03, 2019 0.1299 0.1300 0.0846 0.0950 756,405 -0.02(-20.83%)
Jan 02, 2019 0.1320 0.1338 0.0931 0.1200 599,986 -0.01(-9.43%)
Dec 31, 2018 0.1300 0.1490 0.1052 0.1325 225,800 +0.00(+2.79%)
Dec 28, 2018 0.1352 0.1590 0.1054 0.1289 247,600 -0.03(-19.44%)
Dec 27, 2018 0.1400 0.1700 0.1050 0.1600 392,269 +0.04(+39.13%)
Dec 26, 2018 0.1183 0.1700 0.1100 0.1150 427,821 +0.00(+4.07%)
Dec 24, 2018 0.2000 0.2000 0.1105 0.1105 476,600 -0.07(-38.61%)
Dec 21, 2018 0.3000 0.3100 0.1700 0.1800 876,600 -0.07(-28.00%)
Dec 20, 2018 0.2020 0.3550 0.1700 0.2500 2,487,757 +0.05(+23.89%)
Dec 19, 2018 0.1720 0.2046 0.1400 0.2018 1,614,009 +0.04(+26.13%)
Dec 18, 2018 0.1095 0.1600 0.1000 0.1600 2,018,635 +0.05(+45.85%)
Dec 17, 2018 0.0500 0.1100 0.0445 0.1097 1,261,079 +0.06(+121.17%)
Dec 14, 2018 0.0480 0.0496 0.0351 0.0496 431,600 +0.01(+41.71%)
Dec 13, 2018 0.0300 0.0473 0.0300 0.0350 1,280,932 -0.01(-18.60%)
Dec 12, 2018 0.0448 0.0496 0.0271 0.0430 987,133 +0.01(+43.33%)
Dec 11, 2018 0.0330 0.0330 0.0240 0.0300 432,366 +0.00(+0.00%)
Dec 10, 2018 0.0387 0.0387 0.0240 0.0300 354,572 +0.00(+0.00%)
Dec 07, 2018 0.0261 0.0400 0.0240 0.0300 259,500 +0.00(+0.00%)
Dec 06, 2018 0.0300 0.0370 0.0261 0.0300 122,014 +0.00(+0.00%)
Dec 04, 2018 0.0249 0.0383 0.0249 0.0300 125,700 +0.00(+16.73%)
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.