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 (%)
Jul 31, 2020 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Jul 30, 2020 0.2200 0.2200 0.2000 0.2100 24,000 -0.01(-4.55%)
Jul 29, 2020 0.2150 0.2200 0.2050 0.2200 34,475 +0.02(+7.32%)
Jul 28, 2020 0.2250 0.2300 0.2000 0.2050 95,559 -0.03(-10.87%)
Jul 27, 2020 0.1850 0.2300 0.1750 0.2300 248,416 +0.05(+24.32%)
Jul 24, 2020 0.1850 0.1900 0.1800 0.1850 58,002 +0.01(+8.82%)
Jul 23, 2020 0.1800 0.1800 0.1700 0.1700 26,500 +0.00(+0.00%)
Jul 22, 2020 0.1700 0.1700 0.1700 0.1700 8,509 +0.01(+3.03%)
Jul 21, 2020 0.1700 0.1900 0.1650 0.1650 21,010 +0.00(+0.00%)
Jul 20, 2020 0.1700 0.1700 0.1650 0.1650 7,254 +0.01(+3.13%)
Jul 17, 2020 0.1600 0.1700 0.1550 0.1600 36,025 -0.01(-5.88%)
Jul 16, 2020 0.1750 0.1750 0.1700 0.1700 14,200 -0.01(-8.11%)
Jul 15, 2020 0.1700 0.1850 0.1600 0.1850 54,569 +0.01(+8.82%)
Jul 14, 2020 0.1900 0.1900 0.1700 0.1700 23,333 -0.03(-15.00%)
Jul 13, 2020 0.1900 0.2000 0.1800 0.2000 22,372 +0.02(+8.11%)
Jul 10, 2020 0.1800 0.2200 0.1800 0.1850 93,549 +0.00(+0.00%)
Jul 09, 2020 0.1800 0.1850 0.1800 0.1850 5,800 +0.01(+8.82%)
Jul 08, 2020 0.1600 0.1700 0.1500 0.1700 44,425 +0.01(+3.03%)
Jul 07, 2020 0.1600 0.1700 0.1600 0.1650 13,147 -0.01(-2.94%)
Jul 06, 2020 0.1750 0.1750 0.1700 0.1700 25,007 +0.00(+0.00%)
Jul 03, 2020 0.1650 0.1750 0.1650 0.1700 39,000 +0.01(+6.25%)
Jul 02, 2020 0.1600 0.1600 0.1600 3 +0.00(+0.00%)
Jun 30, 2020 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Jun 29, 2020 0.1800 0.1950 0.1600 0.1750 71,625 -0.01(-5.41%)
Jun 26, 2020 0.1850 0.1850 0.1850 0.1850 7,050 -0.02(-11.90%)
Jun 25, 2020 0.1900 0.2150 0.1800 0.2100 117,936 +0.02(+13.51%)
Jun 24, 2020 0.2100 0.2100 0.1800 0.1850 71,966 -0.03(-13.95%)
Jun 23, 2020 0.2300 0.2300 0.2100 0.2150 72,461 -0.01(-2.27%)
Jun 22, 2020 0.2200 0.2200 0.2200 0.2200 10,001 -0.01(-2.22%)
Jun 19, 2020 0.2250 0.2250 0.2250 0.2250 47,550 +0.02(+7.14%)
Jun 18, 2020 0.2200 0.2200 0.2050 0.2100 32,300 -0.02(-8.70%)
Jun 17, 2020 0.2600 0.2600 0.2200 0.2300 82,000 -0.02(-8.00%)
Jun 16, 2020 0.2400 0.2500 0.2300 0.2500 45,023 +0.00(+0.00%)
Jun 15, 2020 0.2200 0.2500 0.2100 0.2500 16,275 +0.02(+8.70%)
Jun 12, 2020 0.2200 0.2350 0.2200 0.2300 97,550 +0.02(+9.52%)
Jun 11, 2020 0.2100 0.2150 0.2100 0.2100 53,836 -0.01(-4.55%)
Jun 10, 2020 0.2200 0.2200 0.2000 0.2200 95,031 -0.03(-12.00%)
Jun 09, 2020 0.2500 0.2500 0.2350 0.2500 10,118 +0.00(+0.00%)
Jun 08, 2020 0.2200 0.2500 0.2200 0.2500 49,463 +0.02(+11.11%)
Jun 05, 2020 0.2100 0.2300 0.2100 0.2250 42,041 +0.01(+2.27%)
Jun 04, 2020 0.2350 0.2500 0.2050 0.2200 39,712 -0.02(-8.33%)
Jun 03, 2020 0.2400 0.2450 0.2400 0.2400 15,530 -0.01(-4.00%)
Jun 02, 2020 0.2400 0.2500 0.2250 0.2500 38,689 +0.02(+8.70%)
Jun 01, 2020 0.2500 0.2500 0.2200 0.2300 30,460 -0.01(-4.17%)
May 29, 2020 0.2500 0.2500 0.2400 0.2400 16,305 -0.01(-4.00%)
May 28, 2020 0.2500 0.2500 0.2250 0.2500 12,732 -0.01(-1.96%)
May 27, 2020 0.2500 0.2700 0.2500 0.2550 57,147 +0.01(+2.00%)
May 26, 2020 0.2400 0.2500 0.2400 0.2500 16,652 +0.02(+8.70%)
May 25, 2020 0.2350 0.2400 0.2300 0.2300 11,933 +0.01(+4.55%)
May 22, 2020 0.2250 0.2250 0.2200 0.2200 8,030 -0.01(-2.22%)
May 21, 2020 0.2400 0.2400 0.2250 0.2250 22,692 -0.01(-6.25%)
May 20, 2020 0.2400 0.2550 0.2400 0.2400 38,750 +0.01(+4.35%)
May 19, 2020 0.2200 0.2300 0.2200 0.2300 16,191 +0.01(+4.55%)
May 15, 2020 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
May 14, 2020 0.2450 0.2450 0.2300 0.2300 13,125 -0.01(-4.17%)
May 13, 2020 0.2500 0.2500 0.2400 0.2400 24,000 -0.02(-7.69%)
May 12, 2020 0.2400 0.2700 0.2400 0.2600 38,073 +0.02(+8.33%)
May 11, 2020 0.2200 0.2600 0.2200 0.2400 14,470 -0.04(-14.29%)
May 08, 2020 0.2300 0.2850 0.2300 0.2800 148,327 +0.05(+21.74%)
May 07, 2020 0.2150 0.2300 0.2150 0.2300 32,225 +0.02(+9.52%)
May 06, 2020 0.2200 0.2200 0.2100 0.2100 4,050 +0.00(+0.00%)
May 05, 2020 0.2100 0.2150 0.2000 0.2100 11,950 -0.01(-4.55%)
May 04, 2020 0.2200 0.2200 0.2100 0.2200 8,363 +0.01(+4.76%)
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.