Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: DGHI )

1.760 -0.190 (-9.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Dec 31, 2020 0.9900 0.9900 0.9900 0 -0.04(-3.88%)
Dec 30, 2020 0.9200 1.070 0.9200 1.030 211,389 +0.14(+15.73%)
Dec 29, 2020 0.9200 0.9200 0.8400 0.8900 204,788 +0.13(+17.11%)
Dec 24, 2020 0.7600 0.7600 0.7600 0 -0.07(-8.43%)
Dec 23, 2020 1.000 1.050 0.8300 0.8300 276,592 -0.11(-11.70%)
Dec 22, 2020 0.7200 0.9400 0.7000 0.9400 486,875 +0.28(+42.42%)
Dec 21, 2020 0.6100 0.7000 0.6100 0.6600 91,566 +0.06(+10.00%)
Dec 18, 2020 0.7000 0.7100 0.5900 0.6000 267,906 -0.07(-10.45%)
Dec 17, 2020 0.7000 0.8400 0.6700 0.6700 391,451 +0.11(+19.64%)
Dec 16, 2020 0.4250 0.5600 0.4200 0.5600 513,315 +0.19(+51.35%)
Dec 15, 2020 0.3850 0.3900 0.3700 0.3700 7,265 -0.02(-5.13%)
Dec 14, 2020 0.3900 0.3950 0.3900 0.3900 32,395 +0.04(+9.86%)
Dec 11, 2020 0.4050 0.4050 0.3550 0.3550 20,050 -0.04(-8.97%)
Dec 10, 2020 0.3900 0.3900 0.3850 0.3900 28,725 -0.01(-2.50%)
Dec 09, 2020 0.4100 0.4100 0.3850 0.4000 49,424 -0.01(-3.61%)
Dec 08, 2020 0.3750 0.4300 0.3700 0.4150 161,525 +0.03(+9.21%)
Dec 07, 2020 0.3550 0.3800 0.3500 0.3800 70,300 +0.02(+5.56%)
Dec 04, 2020 0.3700 0.3700 0.3450 0.3600 38,405 -0.04(-8.86%)
Dec 03, 2020 0.4050 0.4100 0.3800 0.3950 64,874 +0.01(+1.28%)
Dec 02, 2020 0.4150 0.4200 0.3900 0.3900 103,472 -0.02(-4.88%)
Dec 01, 2020 0.3600 0.4150 0.3500 0.4100 156,569 +0.05(+13.89%)
Nov 30, 2020 0.3000 0.3850 0.3000 0.3600 234,281 +0.09(+33.33%)
Nov 27, 2020 0.2700 0.2850 0.2650 0.2700 22,249 +0.01(+1.89%)
Nov 26, 2020 0.2700 0.2700 0.2600 0.2650 136,349 -0.08(-22.06%)
Nov 25, 2020 0.3400 0.3450 0.3000 0.3400 165,356 -0.01(-2.86%)
Nov 24, 2020 0.2800 0.3500 0.2800 0.3500 479,989 +0.09(+34.62%)
Nov 23, 2020 0.1950 0.2600 0.1950 0.2600 270,674 +0.05(+23.81%)
Nov 20, 2020 0.1950 0.2100 0.1850 0.2100 56,111 +0.01(+7.69%)
Nov 19, 2020 0.1950 0.1950 0.1750 0.1950 68,675 +0.01(+2.63%)
Nov 18, 2020 0.2300 0.2300 0.1900 0.1900 130,557 -0.02(-9.52%)
Nov 17, 2020 0.1900 0.2300 0.1900 0.2100 379,125 +0.03(+16.67%)
Nov 16, 2020 0.1950 0.2150 0.1800 0.1800 190,425 -0.02(-10.00%)
Nov 13, 2020 0.2000 0.2000 0.2000 0.2000 34,000 +0.00(+0.00%)
Nov 12, 2020 0.2100 0.2100 0.2000 0.2000 20,500 -0.01(-6.98%)
Nov 11, 2020 0.2100 0.2200 0.2100 0.2150 7,500 +0.00(+0.00%)
Nov 10, 2020 0.1800 0.2150 0.1800 0.2150 40,282 +0.01(+7.50%)
Nov 09, 2020 0.2050 0.2100 0.1800 0.2000 54,908 +0.00(+0.00%)
Nov 06, 2020 0.2000 0.2050 0.2000 0.2000 39,700 -0.00(-2.44%)
Nov 05, 2020 0.1800 0.2150 0.1700 0.2050 174,750 +0.02(+13.89%)
Nov 04, 2020 0.1700 0.1800 0.1700 0.1800 20,012 +0.01(+5.88%)
Nov 03, 2020 0.1700 0.1750 0.1650 0.1700 40,500 +0.00(+0.00%)
Nov 02, 2020 0.1850 0.1850 0.1650 0.1700 33,550 +0.01(+3.03%)
Oct 30, 2020 0.1700 0.1700 0.1650 0.1650 21,382 -0.02(-10.81%)
Oct 29, 2020 0.1900 0.1950 0.1650 0.1850 34,000 +0.01(+2.78%)
Oct 28, 2020 0.2100 0.2100 0.1700 0.1800 84,250 -0.04(-16.28%)
Oct 27, 2020 0.1850 0.2200 0.1750 0.2150 56,061 +0.05(+30.30%)
Oct 26, 2020 0.2000 0.2000 0.1650 0.1650 13,891 -0.01(-5.71%)
Oct 23, 2020 0.1900 0.1900 0.1600 0.1750 35,191 -0.01(-2.78%)
Oct 22, 2020 0.1900 0.1900 0.1800 0.1800 56,538 +0.00(+0.00%)
Oct 21, 2020 0.1850 0.1900 0.1800 0.1800 29,400 +0.00(+0.00%)
Oct 20, 2020 0.1700 0.1850 0.1700 0.1800 122,533 +0.02(+12.50%)
Oct 19, 2020 0.1600 0.1700 0.1600 0.1600 10,025 +0.01(+6.67%)
Oct 16, 2020 0.1650 0.1650 0.1500 0.1500 10,479 -0.01(-6.25%)
Oct 15, 2020 0.1300 0.1600 0.1300 0.1600 29,584 +0.02(+18.52%)
Oct 14, 2020 0.1150 0.1800 0.1150 0.1350 160,975 +0.02(+17.39%)
Oct 13, 2020 0.1100 0.1150 0.1100 0.1150 11,002 +0.01(+4.55%)
Oct 09, 2020 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Oct 07, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 06, 2020 0.1050 0.1050 0.0900 0.0950 66,600 -0.01(-5.00%)
Oct 05, 2020 0.1050 0.1050 0.1000 0.1000 82,995 -0.01(-9.09%)
Oct 02, 2020 0.1100 0.1100 0.1100 0.1100 41,497 -0.01(-8.33%)
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.