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

(TSV: DGHI )

2.060 +0.200 (+10.75%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 3, 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 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%)
May 01, 2020 0.2050 0.2150 0.2000 0.2100 52,930 +0.00(+0.00%)
Apr 30, 2020 0.2250 0.2300 0.2000 0.2100 48,000 +0.00(+0.00%)
Apr 29, 2020 0.2150 0.2300 0.2100 0.2100 55,373 -0.01(-4.55%)
Apr 28, 2020 0.2050 0.2200 0.2050 0.2200 48,846 +0.02(+7.32%)
Apr 27, 2020 0.2150 0.2150 0.2050 0.2050 38,545 -0.01(-2.38%)
Apr 24, 2020 0.2150 0.2150 0.2000 0.2100 20,500 +0.01(+2.44%)
Apr 23, 2020 0.2000 0.2250 0.2000 0.2050 64,000 -0.01(-2.38%)
Apr 22, 2020 0.2250 0.2300 0.1950 0.2100 118,197 -0.02(-10.64%)
Apr 21, 2020 0.2400 0.2400 0.2350 0.2350 4,909 +0.00(+0.00%)
Apr 20, 2020 0.2400 0.2850 0.2350 0.2350 54,880 +0.00(+2.17%)
Apr 17, 2020 0.2150 0.2300 0.2150 0.2300 38,276 +0.00(+0.00%)
Apr 16, 2020 0.2400 0.2800 0.2300 0.2300 53,660 +0.01(+4.55%)
Apr 15, 2020 0.2100 0.2200 0.2100 0.2200 1,860 +0.01(+4.76%)
Apr 14, 2020 0.2000 0.2650 0.2000 0.2100 105,932 +0.02(+10.53%)
Apr 13, 2020 0.2100 0.2100 0.1850 0.1900 22,018 -0.01(-5.00%)
Apr 09, 2020 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Apr 08, 2020 0.1900 0.2200 0.1800 0.1800 30,500 -0.01(-5.26%)
Apr 07, 2020 0.1700 0.1900 0.1700 0.1900 43,821 +0.02(+11.76%)
Apr 06, 2020 0.1600 0.1700 0.1500 0.1700 59,125 +0.00(+0.00%)
Apr 03, 2020 0.1850 0.1850 0.1700 0.1700 35,413 -0.03(-15.00%)
Apr 02, 2020 0.1900 0.2000 0.1900 0.2000 6,093 +0.02(+8.11%)
Apr 01, 2020 0.1850 0.1850 0.1850 0.1850 10,288 +0.00(+0.00%)
Mar 31, 2020 0.1550 0.1950 0.1550 0.1850 23,975 +0.00(+0.00%)
Mar 30, 2020 0.1950 0.1950 0.1800 0.1850 8,907 +0.01(+2.78%)
Mar 27, 2020 0.1650 0.1800 0.1650 0.1800 10,375 +0.01(+5.88%)
Mar 26, 2020 0.1800 0.1850 0.1700 0.1700 22,147 -0.01(-5.56%)
Mar 25, 2020 0.2100 0.2100 0.1800 0.1800 28,500 -0.01(-2.70%)
Mar 24, 2020 0.2000 0.2150 0.1850 0.1850 10,463 -0.02(-11.90%)
Mar 23, 2020 0.2000 0.2100 0.1900 0.2100 63,154 -0.04(-16.00%)
Mar 20, 2020 0.2400 0.2500 0.2150 0.2500 21,280 +0.06(+31.58%)
Mar 19, 2020 0.2000 0.2500 0.1900 0.1900 23,907 +0.01(+5.56%)
Mar 18, 2020 0.1900 0.1900 0.1800 0.1800 13,417 -0.02(-10.00%)
Mar 17, 2020 0.2000 0.2550 0.1800 0.2000 51,600 +0.00(+0.00%)
Mar 16, 2020 0.1650 0.2000 0.1450 0.2000 41,513 -0.05(-21.57%)
Mar 13, 2020 0.2400 0.2550 0.2200 0.2550 17,363 +0.03(+13.33%)
Mar 12, 2020 0.2850 0.2850 0.2250 0.2250 42,628 -0.07(-23.73%)
Mar 11, 2020 0.3000 0.3100 0.2700 0.2950 35,672 -0.03(-7.81%)
Mar 10, 2020 0.3100 0.3200 0.3000 0.3200 20,250 +0.01(+3.23%)
Mar 09, 2020 0.3800 0.3800 0.3000 0.3100 29,182 -0.09(-22.50%)
Mar 06, 2020 0.3500 0.4000 0.3300 0.4000 17,187 +0.00(+0.00%)
Mar 05, 2020 0.3600 0.4000 0.3300 0.4000 112,351 +0.06(+17.65%)
Mar 04, 2020 0.3500 0.3650 0.3400 0.3400 26,925 +0.00(+0.00%)
Mar 03, 2020 0.3300 0.3500 0.3250 0.3400 41,985 +0.01(+1.49%)
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.