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 (%)
Jul 31, 2019 0.0188 0.0188 0.0161 0.0174 138,899 -0.00(-3.33%)
Jul 30, 2019 0.0189 0.0189 0.0161 0.0180 250,911 +0.00(+4.05%)
Jul 29, 2019 0.0154 0.0185 0.0152 0.0173 338,715 -0.00(-1.14%)
Jul 26, 2019 0.0190 0.0190 0.0175 0.0175 74,300 -0.00(-7.41%)
Jul 25, 2019 0.0199 0.0199 0.0172 0.0189 87,063 -0.00(-5.03%)
Jul 24, 2019 0.0199 0.0199 0.0172 0.0199 103,750 -0.00(-0.50%)
Jul 23, 2019 0.0200 0.0200 0.0185 0.0200 60,617 +0.00(+5.26%)
Jul 22, 2019 0.0173 0.0195 0.0173 0.0190 42,753 +0.00(+2.15%)
Jul 19, 2019 0.0190 0.0200 0.0171 0.0186 224,800 -0.00(-2.11%)
Jul 18, 2019 0.0185 0.0198 0.0170 0.0190 176,483 +0.00(+12.43%)
Jul 17, 2019 0.0172 0.0185 0.0160 0.0169 202,824 +0.00(+7.64%)
Jul 16, 2019 0.0160 0.0189 0.0153 0.0157 130,600 -0.00(-4.85%)
Jul 15, 2019 0.0220 0.0220 0.0158 0.0165 124,357 +0.00(+0.00%)
Jul 12, 2019 0.0189 0.0189 0.0150 0.0165 661,700 -0.00(-2.94%)
Jul 11, 2019 0.0189 0.0189 0.0161 0.0170 425,600 -0.00(-15.00%)
Jul 10, 2019 0.0161 0.0220 0.0161 0.0200 453,134 +0.00(+14.94%)
Jul 09, 2019 0.0222 0.0222 0.0152 0.0174 620,461 -0.00(-13.00%)
Jul 08, 2019 0.0206 0.0206 0.0190 0.0200 92,643 -0.00(-2.91%)
Jul 05, 2019 0.0189 0.0222 0.0162 0.0206 354,700 +0.00(+10.75%)
Jul 03, 2019 0.0222 0.0222 0.0176 0.0186 250,600 +0.00(+6.29%)
Jul 02, 2019 0.0250 0.0250 0.0175 0.0175 352,668 -0.00(-12.50%)
Jul 01, 2019 0.0249 0.0249 0.0178 0.0200 411,484 -0.00(-16.32%)
Jun 28, 2019 0.0200 0.0239 0.0180 0.0239 177,600 +0.01(+43.98%)
Jun 27, 2019 0.0201 0.0216 0.0166 0.0166 221,873 -0.01(-26.22%)
Jun 26, 2019 0.0229 0.0250 0.0202 0.0225 354,472 +0.00(+12.50%)
Jun 25, 2019 0.0214 0.0214 0.0161 0.0200 62,940 -0.00(-6.54%)
Jun 24, 2019 0.0221 0.0221 0.0163 0.0214 181,841 +0.00(+6.47%)
Jun 21, 2019 0.0227 0.0227 0.0201 0.0201 112,800 -0.00(-11.45%)
Jun 20, 2019 0.0219 0.0227 0.0200 0.0227 307,288 +0.00(+5.58%)
Jun 19, 2019 0.0211 0.0232 0.0190 0.0215 93,150 +0.00(+13.16%)
Jun 18, 2019 0.0200 0.0200 0.0190 0.0190 681,555 -0.00(-18.80%)
Jun 17, 2019 0.0113 0.0250 0.0113 0.0234 489,763 +0.00(+11.43%)
Jun 14, 2019 0.0215 0.0259 0.0210 0.0210 357,000 -0.00(-3.67%)
Jun 13, 2019 0.0218 0.0229 0.0218 0.0218 128,366 -0.00(-3.11%)
Jun 12, 2019 0.0237 0.0237 0.0211 0.0225 299,300 -0.00(-5.06%)
Jun 11, 2019 0.0279 0.0279 0.0236 0.0237 135,882 -0.00(-2.07%)
Jun 10, 2019 0.0255 0.0270 0.0239 0.0242 672,877 +0.00(+1.26%)
Jun 07, 2019 0.0219 0.0240 0.0219 0.0239 423,200 -0.00(-0.42%)
Jun 06, 2019 0.0250 0.0259 0.0219 0.0240 280,017 +0.00(+4.35%)
Jun 05, 2019 0.0230 0.0238 0.0220 0.0230 192,062 +0.00(+0.44%)
Jun 04, 2019 0.0287 0.0287 0.0224 0.0229 375,267 +0.00(+4.09%)
Jun 03, 2019 0.0226 0.0250 0.0218 0.0220 393,549 -0.00(-12.00%)
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%)
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.