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, 2017 0.2190 0.2326 0.2190 0.2200 33,216 +0.00(+0.00%)
May 30, 2017 0.2300 0.2300 0.2200 0.2200 26,732 -0.01(-4.35%)
May 26, 2017 0.2399 0.2399 0.2278 0.2300 5,300 -0.00(-1.12%)
May 25, 2017 0.2320 0.2326 0.2200 0.2326 18,115 +0.00(+0.00%)
May 24, 2017 0.2326 0.2326 0.2326 0.2326 966 +0.00(+0.26%)
May 23, 2017 0.2201 0.2326 0.2200 0.2320 40,597 +0.01(+5.41%)
May 22, 2017 0.2200 0.2201 0.2200 0.2201 2,544 +0.00(+0.00%)
May 19, 2017 0.2203 0.2379 0.2201 0.2201 11,700 -0.02(-7.87%)
May 18, 2017 0.2355 0.2391 0.2201 0.2389 35,433 +0.01(+3.82%)
May 17, 2017 0.2324 0.2436 0.2301 0.2301 900 -0.00(-1.24%)
May 16, 2017 0.2500 0.2500 0.2250 0.2330 31,964 -0.02(-6.80%)
May 15, 2017 0.2500 0.2513 0.2500 0.2500 15,200 +0.01(+2.04%)
May 12, 2017 0.2401 0.2500 0.2400 0.2450 14,217 +0.00(+2.04%)
May 11, 2017 0.2439 0.2460 0.2401 0.2401 18,565 -0.01(-2.24%)
May 10, 2017 0.2390 0.2650 0.2390 0.2456 20,340 -0.02(-7.32%)
May 09, 2017 0.2620 0.2650 0.2420 0.2650 9,495 +0.01(+2.32%)
May 08, 2017 0.2600 0.2638 0.2420 0.2590 14,113 +0.00(+1.09%)
May 05, 2017 0.2580 0.2580 0.2373 0.2562 5,552 -0.00(-1.04%)
May 04, 2017 0.2705 0.3000 0.2350 0.2589 109,317 +0.00(+1.61%)
May 03, 2017 0.2740 0.2740 0.2340 0.2548 35,194 -0.02(-6.56%)
May 02, 2017 0.2700 0.2727 0.2350 0.2727 75,327 +0.00(+1.00%)
May 01, 2017 0.2420 0.2700 0.2400 0.2700 80,413 +0.03(+14.84%)
Apr 28, 2017 0.2351 0.2351 0.2351 0.2351 6,376 +0.00(+0.04%)
Apr 27, 2017 0.2400 0.2400 0.2350 0.2350 3,536 -0.00(-0.04%)
Apr 26, 2017 0.2466 0.2466 0.2351 0.2351 22,375 -0.01(-2.45%)
Apr 25, 2017 0.2500 0.2500 0.2410 0.2410 10,400 -0.01(-3.60%)
Apr 24, 2017 0.2640 0.2640 0.2500 0.2500 2,925 -0.02(-6.72%)
Apr 21, 2017 0.2546 0.2680 0.2500 0.2680 1,394 +0.02(+7.20%)
Apr 20, 2017 0.2500 0.2500 0.2500 0.2500 6,000 -0.01(-1.96%)
Apr 19, 2017 0.2301 0.2585 0.2300 0.2550 20,876 -0.01(-5.49%)
Apr 18, 2017 0.2699 0.2699 0.2670 0.2698 1,874 -0.00(-0.04%)
Apr 17, 2017 0.2550 0.2699 0.2378 0.2699 16,925 +0.01(+5.84%)
Apr 13, 2017 0.2500 0.2550 0.2500 0.2550 650 -0.02(-5.56%)
Apr 12, 2017 0.2616 0.2700 0.2500 0.2700 16,870 +0.00(+0.04%)
Apr 11, 2017 0.2700 0.2700 0.2260 0.2699 25,111 -0.00(-0.04%)
Apr 10, 2017 0.2400 0.2700 0.2400 0.2700 63,491 +0.03(+11.39%)
Apr 07, 2017 0.2200 0.2550 0.2200 0.2424 19,234 +0.03(+12.74%)
Apr 06, 2017 0.2400 0.2550 0.2150 0.2150 164,253 -0.02(-10.42%)
Apr 05, 2017 0.2610 0.2610 0.2288 0.2400 43,220 +0.01(+4.35%)
Apr 04, 2017 0.2693 0.2830 0.2200 0.2300 206,488 -0.03(-11.57%)
Apr 03, 2017 0.2790 0.2790 0.2601 0.2601 15,409 -0.02(-6.17%)
Mar 31, 2017 0.2772 0.2772 0.2772 0.2772 10,000 +0.01(+2.56%)
Mar 30, 2017 0.2611 0.3000 0.2611 0.2703 55,251 +0.00(+0.11%)
Mar 29, 2017 0.2400 0.2700 0.2330 0.2700 77,555 +0.02(+8.00%)
Mar 28, 2017 0.2901 0.3250 0.2500 0.2500 97,014 -0.03(-10.71%)
Mar 27, 2017 0.3000 0.3069 0.2800 0.2800 35,299 -0.01(-3.11%)
Mar 24, 2017 0.2890 0.2890 0.2552 0.2890 15,650 +0.03(+13.29%)
Mar 23, 2017 0.2500 0.2575 0.2500 0.2551 16,300 -0.02(-5.87%)
Mar 22, 2017 0.3000 0.3000 0.2590 0.2710 29,078 -0.03(-9.67%)
Mar 21, 2017 0.3000 0.3000 0.2960 0.3000 8,600 +0.01(+3.45%)
Mar 20, 2017 0.3000 0.3000 0.2900 0.2900 45,431 -0.01(-3.33%)
Mar 17, 2017 0.2900 0.3000 0.2900 0.3000 28,844 +0.02(+5.26%)
Mar 16, 2017 0.2700 0.2900 0.2700 0.2850 34,822 +0.01(+5.56%)
Mar 15, 2017 0.2901 0.3000 0.2500 0.2700 78,565 -0.02(-6.93%)
Mar 14, 2017 0.2900 0.3000 0.2825 0.2901 36,448 +0.01(+3.61%)
Mar 13, 2017 0.2499 0.2900 0.2498 0.2800 108,783 +0.03(+12.04%)
Mar 10, 2017 0.2700 0.2700 0.2499 0.2499 5,750 +0.01(+4.13%)
Mar 09, 2017 0.2850 0.2850 0.2400 0.2400 34,663 -0.02(-6.90%)
Mar 08, 2017 0.2578 0.2578 0.2578 0.2578 22,103 +0.00(+0.00%)
Mar 06, 2017 0.2578 0.2578 0.2578 0 +0.03(+11.60%)
Mar 03, 2017 0.2770 0.2770 0.2310 0.2310 15,426 -0.05(-16.61%)
Mar 02, 2017 0.2800 0.2800 0.2770 0.2770 4,810 +0.02(+6.13%)
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.