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

(TSV: DGHI )

1.950 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Feb 28, 2022 4.020 4.440 4.020 4.430 39,244 +0.56(+14.47%)
Feb 25, 2022 3.960 4.080 3.870 3.870 9,238 +0.04(+1.04%)
Feb 24, 2022 3.450 3.840 3.200 3.830 30,520 +0.18(+4.93%)
Feb 23, 2022 4.000 4.050 3.650 3.650 17,915 -0.26(-6.65%)
Feb 22, 2022 4.000 4.020 3.820 3.910 54,372 -0.21(-5.10%)
Feb 18, 2022 4.120 0 -0.32(-7.21%)
Feb 17, 2022 4.800 4.840 4.370 4.440 64,936 -0.34(-7.11%)
Feb 16, 2022 5.090 5.090 4.690 4.780 34,290 -0.22(-4.40%)
Feb 15, 2022 5.110 5.180 4.860 5.000 44,924 +0.57(+12.87%)
Feb 14, 2022 5.040 5.110 4.430 4.430 24,712 -0.61(-12.10%)
Feb 11, 2022 5.480 5.480 4.700 5.040 44,944 -0.32(-5.97%)
Feb 10, 2022 5.330 5.590 5.130 5.360 81,392 -0.09(-1.65%)
Feb 09, 2022 5.430 5.480 5.260 5.450 50,176 +0.15(+2.83%)
Feb 08, 2022 5.300 5.460 5.170 5.300 82,985 -0.15(-2.75%)
Feb 07, 2022 5.700 5.900 5.340 5.450 238,828 +0.05(+0.93%)
Feb 04, 2022 4.980 5.540 4.870 5.400 56,131 +0.69(+14.65%)
Feb 03, 2022 4.860 4.660 4.710 44,200 -0.23(-4.66%)
Feb 02, 2022 5.220 5.320 4.750 4.940 113,083 -0.25(-4.82%)
Feb 01, 2022 4.730 5.440 4.720 5.190 198,873 +0.63(+13.82%)
Jan 31, 2022 4.390 4.260 4.560 115,366 +0.17(+3.87%)
Jan 28, 2022 4.010 4.450 3.870 4.390 38,571 +0.24(+5.78%)
Jan 27, 2022 4.300 4.310 3.980 4.150 40,990 -0.22(-5.03%)
Jan 26, 2022 4.030 4.370 3.810 4.370 96,445 +0.52(+13.51%)
Jan 25, 2022 3.860 3.990 3.730 3.850 21,822 -0.20(-4.94%)
Jan 24, 2022 3.270 4.050 3.070 4.050 79,452 +0.22(+5.74%)
Jan 21, 2022 4.200 4.340 3.830 3.830 62,588 -0.74(-16.19%)
Jan 20, 2022 4.580 4.900 4.400 4.570 64,002 -0.07(-1.51%)
Jan 19, 2022 4.660 4.800 4.430 4.640 65,496 -0.23(-4.72%)
Jan 18, 2022 5.020 5.140 4.640 4.870 37,568 -0.12(-2.40%)
Jan 17, 2022 5.120 5.120 4.870 4.990 1,891 -0.06(-1.19%)
Jan 14, 2022 4.760 5.140 4.720 5.050 32,528 +0.15(+3.06%)
Jan 13, 2022 5.370 5.490 4.800 4.900 41,851 -0.47(-8.75%)
Jan 12, 2022 5.150 5.540 5.150 5.370 41,111 +0.39(+7.83%)
Jan 11, 2022 4.720 5.000 4.650 4.980 51,433 +0.22(+4.62%)
Jan 10, 2022 4.710 4.780 4.480 4.760 74,537 -0.07(-1.45%)
Jan 07, 2022 4.820 4.940 4.680 4.830 37,789 -0.08(-1.63%)
Jan 06, 2022 5.150 5.290 4.760 4.910 60,557 -0.30(-5.76%)
Jan 05, 2022 6.020 6.200 5.210 5.210 37,837 -0.73(-12.29%)
Jan 04, 2022 5.990 6.050 5.800 5.940 32,048 -0.03(-0.50%)
Dec 31, 2021 5.970 5.970 5.970 0 -0.05(-0.83%)
Dec 30, 2021 5.970 6.190 5.790 6.020 97,488 +0.08(+1.35%)
Dec 29, 2021 6.000 6.170 5.920 5.940 43,214 -0.37(-5.86%)
Dec 24, 2021 6.310 6.310 6.310 0 +0.14(+2.27%)
Dec 23, 2021 5.800 6.240 5.670 6.170 127,865 +0.37(+6.38%)
Dec 22, 2021 5.800 5.940 5.400 5.800 52,346 +0.21(+3.76%)
Dec 21, 2021 4.750 5.600 4.740 5.590 91,985 +1.01(+22.05%)
Dec 20, 2021 4.700 4.700 4.280 4.580 43,389 -0.16(-3.38%)
Dec 17, 2021 4.700 4.880 4.570 4.740 91,220 -0.10(-2.07%)
Dec 16, 2021 5.220 5.300 4.740 4.840 130,243 -0.29(-5.65%)
Dec 15, 2021 4.950 5.330 4.720 5.130 114,582 +0.14(+2.81%)
Dec 14, 2021 5.080 5.080 4.910 4.990 49,966 -0.06(-1.19%)
Dec 13, 2021 5.250 5.250 4.920 5.050 135,647 -0.17(-3.26%)
Dec 10, 2021 5.670 5.770 4.990 5.220 186,561 -0.18(-3.33%)
Dec 09, 2021 5.890 6.070 5.400 5.400 50,739 -0.47(-8.01%)
Dec 08, 2021 6.140 6.140 5.770 5.870 52,704 -0.26(-4.24%)
Dec 07, 2021 5.980 6.240 5.890 6.130 75,550 +0.28(+4.79%)
Dec 06, 2021 5.550 5.870 5.010 5.850 95,308 -0.17(-2.82%)
Dec 03, 2021 6.590 6.780 5.740 6.020 204,487 -0.59(-8.93%)
Dec 02, 2021 6.650 6.850 6.500 6.610 107,720 -0.31(-4.48%)
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.