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, 2019 0.0330 0.0330 0.0221 0.0250 511,400 -0.00(-16.67%)
May 30, 2019 0.0329 0.0329 0.0277 0.0300 262,700 +0.00(+4.17%)
May 29, 2019 0.0329 0.0329 0.0250 0.0288 229,001 +0.00(+6.67%)
May 28, 2019 0.0291 0.0330 0.0245 0.0270 630,811 +0.00(+10.20%)
May 24, 2019 0.0254 0.0319 0.0245 0.0245 229,400 -0.00(-2.78%)
May 23, 2019 0.0254 0.0290 0.0250 0.0252 153,325 -0.00(-10.00%)
May 22, 2019 0.0300 0.0330 0.0248 0.0280 369,838 -0.00(-12.50%)
May 21, 2019 0.0321 0.0321 0.0299 0.0320 284,869 -0.00(-1.54%)
May 20, 2019 0.0291 0.0327 0.0291 0.0325 121,386 +0.00(+8.33%)
May 17, 2019 0.0300 0.0321 0.0289 0.0300 245,900 +0.00(+17.65%)
May 16, 2019 0.0330 0.0330 0.0255 0.0255 429,452 -0.01(-22.73%)
May 15, 2019 0.0300 0.0330 0.0300 0.0330 228,609 +0.00(+10.00%)
May 14, 2019 0.0345 0.0345 0.0300 0.0300 314,534 -0.00(-12.54%)
May 13, 2019 0.0313 0.0350 0.0300 0.0343 389,897 +0.00(+9.58%)
May 10, 2019 0.0311 0.0344 0.0311 0.0313 343,200 -0.00(-3.69%)
May 09, 2019 0.0312 0.0394 0.0312 0.0325 726,395 +0.00(+4.17%)
May 08, 2019 0.0306 0.0399 0.0301 0.0312 282,848 -0.00(-13.33%)
May 07, 2019 0.0389 0.0399 0.0341 0.0360 567,596 -0.00(-3.74%)
May 06, 2019 0.0400 0.0400 0.0302 0.0374 411,205 -0.00(-2.35%)
May 03, 2019 0.0338 0.0396 0.0300 0.0383 458,500 +0.00(+14.33%)
May 02, 2019 0.0410 0.0410 0.0304 0.0335 509,301 -0.01(-16.25%)
May 01, 2019 0.0400 0.0400 0.0370 0.0400 198,708 +0.00(+0.00%)
Apr 30, 2019 0.0447 0.0447 0.0368 0.0400 169,093 -0.00(-1.96%)
Apr 29, 2019 0.0360 0.0440 0.0330 0.0408 310,517 +0.00(+0.25%)
Apr 26, 2019 0.0447 0.0450 0.0400 0.0407 88,700 -0.00(-7.50%)
Apr 25, 2019 0.0400 0.0447 0.0359 0.0440 135,919 +0.01(+25.71%)
Apr 24, 2019 0.0487 0.0487 0.0303 0.0350 652,209 -0.01(-20.27%)
Apr 23, 2019 0.0444 0.0520 0.0400 0.0439 809,650 -0.00(-1.35%)
Apr 22, 2019 0.0555 0.0555 0.0440 0.0445 524,629 -0.01(-19.82%)
Apr 18, 2019 0.0456 0.0555 0.0430 0.0555 307,000 +0.01(+13.50%)
Apr 17, 2019 0.0555 0.0555 0.0405 0.0489 465,023 -0.01(-11.89%)
Apr 16, 2019 0.0550 0.0555 0.0510 0.0555 303,075 +0.00(+1.09%)
Apr 15, 2019 0.0557 0.0557 0.0511 0.0549 141,737 +0.00(+3.98%)
Apr 12, 2019 0.0560 0.0585 0.0501 0.0528 169,600 -0.00(-3.83%)
Apr 11, 2019 0.0569 0.0569 0.0511 0.0549 304,578 -0.00(-1.96%)
Apr 10, 2019 0.0569 0.0569 0.0517 0.0560 213,358 +0.00(+3.70%)
Apr 09, 2019 0.0545 0.0569 0.0523 0.0540 136,782 -0.00(-5.10%)
Apr 08, 2019 0.0455 0.0575 0.0455 0.0569 112,475 +0.00(+6.55%)
Apr 05, 2019 0.0524 0.0538 0.0514 0.0534 156,700 -0.00(-0.74%)
Apr 04, 2019 0.0560 0.0565 0.0500 0.0538 139,962 +0.00(+0.00%)
Apr 03, 2019 0.0574 0.0577 0.0509 0.0538 309,520 +0.00(+2.67%)
Apr 02, 2019 0.0505 0.0537 0.0430 0.0524 239,204 +0.01(+14.16%)
Apr 01, 2019 0.0470 0.0530 0.0400 0.0459 605,869 +0.00(+1.55%)
Mar 29, 2019 0.0547 0.0547 0.0450 0.0452 212,400 -0.00(-9.60%)
Mar 28, 2019 0.0555 0.0555 0.0486 0.0500 315,530 -0.00(-0.99%)
Mar 27, 2019 0.0577 0.0577 0.0486 0.0505 169,852 -0.00(-0.98%)
Mar 26, 2019 0.0552 0.0570 0.0510 0.0510 305,180 -0.00(-2.11%)
Mar 25, 2019 0.0549 0.0627 0.0475 0.0521 247,260 -0.00(-5.10%)
Mar 22, 2019 0.0549 0.0600 0.0490 0.0549 370,200 +0.00(+7.65%)
Mar 21, 2019 0.0536 0.0550 0.0510 0.0510 328,945 -0.00(-3.95%)
Mar 20, 2019 0.0542 0.0567 0.0500 0.0531 397,887 -0.00(-1.48%)
Mar 19, 2019 0.0539 0.0576 0.0500 0.0539 516,719 -0.00(-0.19%)
Mar 18, 2019 0.0539 0.0577 0.0500 0.0540 338,136 +0.00(+2.86%)
Mar 15, 2019 0.0500 0.0570 0.0500 0.0525 381,500 -0.00(-4.20%)
Mar 14, 2019 0.0512 0.0549 0.0512 0.0548 166,089 +0.00(+3.40%)
Mar 13, 2019 0.0567 0.0567 0.0519 0.0530 189,568 -0.00(-6.53%)
Mar 12, 2019 0.0573 0.0573 0.0512 0.0567 248,160 -0.00(-0.53%)
Mar 11, 2019 0.0540 0.0575 0.0513 0.0570 333,359 +0.00(+4.59%)
Mar 08, 2019 0.0549 0.0600 0.0512 0.0545 234,500 +0.00(+0.00%)
Mar 07, 2019 0.0550 0.0550 0.0512 0.0545 120,295 -0.00(-0.91%)
Mar 06, 2019 0.0539 0.0550 0.0515 0.0550 63,441 +0.00(+2.04%)
Mar 05, 2019 0.0569 0.0569 0.0517 0.0539 141,097 -0.00(-1.82%)
Mar 04, 2019 0.0577 0.0577 0.0513 0.0549 147,949 +0.00(+7.23%)
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.