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 (%)
May 31, 2016 0.8081 0.8081 0.7250 0.7900 4,560 -0.04(-5.39%)
May 27, 2016 0.8350 0.8350 0.8350 0 +0.00(+0.00%)
May 26, 2016 0.8300 0.8350 0.7500 0.8350 15,116 +0.01(+0.60%)
May 25, 2016 0.8362 0.8362 0.8300 0.8300 700 -0.07(-7.78%)
May 24, 2016 0.9000 0.9900 0.9000 0.9000 11,648 +0.03(+2.86%)
May 23, 2016 0.8401 0.8750 0.8401 0.8750 4,090 +0.00(+0.40%)
May 20, 2016 0.8750 0.8750 0.8479 0.8715 4,025 -0.00(-0.40%)
May 19, 2016 0.9590 0.9590 0.8750 0.8750 3,047 -0.03(-2.78%)
May 18, 2016 0.8550 0.9690 0.8500 0.9000 12,100 +0.05(+5.98%)
May 17, 2016 0.8550 0.8550 0.8492 0.8492 1,835 -0.01(-1.25%)
May 16, 2016 1.000 1.000 0.8340 0.8600 15,820 +0.03(+3.61%)
May 13, 2016 0.8650 0.8650 0.8300 0.8300 1,107 +0.02(+2.47%)
May 12, 2016 0.8550 0.8650 0.8100 0.8100 5,203 -0.04(-4.72%)
May 11, 2016 0.9900 1.000 0.7900 0.8501 25,267 -0.14(-14.13%)
May 10, 2016 0.9500 0.9900 0.7550 0.9900 18,421 +0.04(+4.21%)
May 09, 2016 0.9700 0.9700 0.8300 0.9500 8,053 -0.03(-3.06%)
May 06, 2016 1.000 1.000 0.7800 0.9800 13,839 -0.01(-1.01%)
May 05, 2016 1.000 1.000 0.9700 0.9900 20,446 +0.02(+2.06%)
May 04, 2016 1.000 1.000 0.8878 0.9700 16,175 +0.05(+5.43%)
May 03, 2016 0.7800 0.9200 0.7730 0.9200 6,953 +0.12(+15.00%)
May 02, 2016 0.8200 0.8200 0.7700 0.8000 7,309 +0.03(+3.90%)
Apr 29, 2016 0.7700 0.7700 0.7700 0.7700 5,200 -0.05(-6.10%)
Apr 28, 2016 0.7990 0.8900 0.7700 0.8200 10,883 +0.03(+4.06%)
Apr 27, 2016 0.7480 0.7880 0.7480 0.7880 9,753 +0.04(+5.21%)
Apr 26, 2016 0.7490 0.7490 0.7490 0.7490 1,038 +0.04(+5.49%)
Apr 25, 2016 0.7100 0.7100 0.7100 0.7100 9,102 -0.02(-2.61%)
Apr 22, 2016 0.7300 0.7300 0.7246 0.7290 8,075 -0.00(-0.15%)
Apr 21, 2016 0.7150 0.8500 0.7101 0.7301 7,833 -0.07(-8.73%)
Apr 20, 2016 0.8500 0.8600 0.7101 0.7999 9,985 -0.14(-14.90%)
Apr 19, 2016 0.8023 0.9400 0.8000 0.9400 4,200 +0.11(+13.25%)
Apr 14, 2016 0.8300 0.8300 0.8300 0 -0.07(-7.78%)
Apr 13, 2016 0.8000 0.9000 0.8000 0.9000 2,582 +0.10(+12.49%)
Apr 12, 2016 0.9600 0.9600 0.8001 0.8001 5,204 -0.16(-16.66%)
Apr 11, 2016 0.9500 0.9600 0.8500 0.9600 5,570 +0.01(+1.05%)
Apr 08, 2016 0.9300 1.000 0.9100 0.9500 23,703 +0.03(+3.26%)
Apr 07, 2016 0.9000 1.000 0.8980 0.9200 13,642 +0.03(+3.37%)
Apr 06, 2016 0.8700 0.9000 0.8350 0.8900 19,945 +0.05(+5.95%)
Apr 05, 2016 0.8000 0.8700 0.8000 0.8400 52,519 +0.04(+5.00%)
Apr 04, 2016 0.7690 0.8000 0.7660 0.8000 40,941 +0.03(+4.29%)
Apr 01, 2016 0.7700 0.7700 0.7600 0.7671 3,273 +0.02(+2.28%)
Mar 31, 2016 0.4510 0.7700 0.4510 0.7500 108,073 +0.21(+38.89%)
Mar 30, 2016 0.5100 0.5400 0.5100 0.5400 43,807 +0.03(+5.88%)
Mar 29, 2016 0.4860 0.5100 0.4800 0.5100 21,142 +0.06(+13.33%)
Mar 28, 2016 0.5100 0.5100 0.4500 0.4500 60,188 -0.06(-11.76%)
Mar 24, 2016 0.5100 0.5100 0.5100 0 +0.00(+0.02%)
Mar 23, 2016 0.5099 0.5099 0.5099 0.5099 200 +0.02(+4.06%)
Mar 16, 2016 0.4900 0.4900 0.4900 0 -0.05(-9.39%)
Mar 15, 2016 0.5750 0.5750 0.5100 0.5408 4,841 -0.01(-1.67%)
Mar 14, 2016 0.5500 0.5500 0.5500 0.5500 1,800 +0.01(+0.92%)
Mar 08, 2016 0.5450 0.5450 0.5450 0 +0.03(+4.81%)
Mar 07, 2016 0.5200 0.5200 0.5200 0.5200 2,000 -0.03(-4.59%)
Mar 04, 2016 0.5400 0.5500 0.5380 0.5450 17,000 +0.15(+36.25%)
Mar 02, 2016 0.4000 0.4000 0.4000 0 -0.11(-21.41%)
Feb 26, 2016 0.5090 0.5090 0.5090 0 -0.00(-0.20%)
Feb 25, 2016 0.5100 0.5100 0.5100 0.5100 1,115 +0.00(+0.00%)
Feb 24, 2016 0.5100 0.5100 0.5100 0.5100 1,000 -0.03(-5.73%)
Feb 23, 2016 0.4856 0.5410 0.4856 0.5410 3,007 +0.07(+13.93%)
Feb 22, 2016 0.4748 0.4748 0.4748 0.4748 1,000 -0.08(-13.67%)
Feb 11, 2016 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Feb 10, 2016 0.5500 0.5500 0.5500 0.5500 189 +0.05(+10.00%)
Feb 05, 2016 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Feb 03, 2016 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Feb 02, 2016 0.5000 0.6200 0.5000 0.5000 8,500 +0.10(+25.00%)
Feb 01, 2016 0.4000 0.4500 0.4000 0.4000 11,500 -0.24(-37.50%)
Jan 27, 2016 0.6400 0.6400 0.6400 0 +0.04(+6.67%)
Jan 26, 2016 0.5800 0.6000 0.5800 0.6000 16,500 +0.02(+3.45%)
Jan 25, 2016 0.5000 0.6000 0.5000 0.5800 20,000 +0.13(+28.89%)
Jan 21, 2016 0.4500 0.4500 0.4500 0 -0.17(-27.42%)
Jan 20, 2016 0.6200 0.6200 0.6200 0.6200 500 +0.04(+6.90%)
Jan 13, 2016 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Jan 11, 2016 0.5500 0.5500 0.5500 0 -0.25(-31.08%)
Jan 08, 2016 0.7980 0.7980 0.7980 0.7980 1,000 +0.25(+45.09%)
Jan 07, 2016 0.5500 0.5500 0.5500 0.5500 170 -0.10(-15.38%)
Jan 04, 2016 0.6500 0.6500 0.6500 0 -0.10(-13.33%)
Dec 30, 2015 0.7500 0.7500 0.7500 0 +0.10(+15.38%)
Dec 29, 2015 0.9500 0.9500 0.6500 0.6500 1,600 -0.15(-18.75%)
Dec 28, 2015 0.8500 0.8500 0.8000 0.8000 6,122 -0.15(-15.79%)
Dec 24, 2015 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Dec 21, 2015 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Dec 16, 2015 0.9500 0.9500 0.9500 0 +0.06(+6.74%)
Dec 14, 2015 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Dec 11, 2015 0.8900 0.8900 0.8900 0.8900 3,100 +0.01(+1.14%)
Dec 07, 2015 0.8800 0.8800 0.8800 50 +0.03(+3.53%)
Dec 04, 2015 0.8500 0.8500 0.8500 0.8500 2,000 +0.05(+6.25%)
Dec 03, 2015 0.8500 0.8500 0.8000 0.8000 3,900 +0.00(+0.00%)
Dec 02, 2015 0.9000 1.000 0.8000 0.8000 4,700 +0.00(+0.00%)
Dec 01, 2015 0.9500 0.9900 0.8000 0.8000 5,111 -0.15(-15.79%)
Nov 30, 2015 1.230 1.230 0.5500 0.9500 7,004 -0.29(-23.39%)
Nov 24, 2015 1.240 1.240 1.240 0 -0.01(-0.80%)
Nov 23, 2015 1.225 1.250 1.225 1.250 600 +0.00(+0.00%)
Nov 20, 2015 1.250 1.250 1.250 1.250 200 +0.00(+0.00%)
Nov 18, 2015 1.250 1.250 1.250 0 +0.01(+0.81%)
Nov 17, 2015 1.220 1.240 1.220 1.240 1,000 +0.00(+0.00%)
Nov 16, 2015 1.240 1.240 1.240 1.240 1,865 +0.00(+0.00%)
Nov 12, 2015 1.240 1.240 1.240 0 -0.01(-0.80%)
Nov 10, 2015 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 06, 2015 1.250 1.250 1.250 0 -0.03(-2.34%)
Nov 05, 2015 1.250 1.300 1.250 1.280 9,015 +0.03(+2.40%)
Nov 04, 2015 1.250 1.250 1.250 1.250 100 +0.00(+0.00%)
Nov 03, 2015 1.300 1.300 1.250 1.250 3,140 +0.00(+0.00%)
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.