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

(TSV: DGHI )

1.670 -0.010 (-0.60%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 1, 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 26, 2021 4.160 4.690 3.900 4.220 143,589 -0.31(-6.84%)
Feb 25, 2021 4.290 4.880 4.200 4.530 353,555 -0.11(-2.37%)
Feb 24, 2021 4.750 4.960 4.550 4.640 189,735 +0.34(+7.91%)
Feb 23, 2021 4.200 5.250 3.610 4.300 651,565 -1.35(-23.89%)
Feb 22, 2021 3.080 5.870 2.950 5.650 1,455,961 +2.60(+85.25%)
Feb 19, 2021 2.280 3.100 2.280 3.050 1,295,753 +0.83(+37.39%)
Feb 18, 2021 2.250 2.390 2.150 2.220 235,259 +0.02(+0.91%)
Feb 17, 2021 2.250 2.410 2.140 2.200 136,006 +0.02(+0.92%)
Feb 16, 2021 2.500 2.700 2.090 2.180 456,051 -0.17(-7.23%)
Feb 12, 2021 2.350 2.350 2.350 0 -0.14(-5.62%)
Feb 11, 2021 2.350 2.690 2.120 2.490 341,871 +0.49(+24.50%)
Feb 10, 2021 2.700 2.700 1.910 2.000 573,949 -0.57(-22.18%)
Feb 09, 2021 2.400 2.660 2.070 2.570 1,017,869 +0.63(+32.47%)
Feb 08, 2021 1.200 1.950 1.200 1.940 1,296,918 +0.94(+94.00%)
Feb 05, 2021 0.7800 1.000 0.7600 1.000 583,756 +0.24(+31.58%)
Feb 04, 2021 0.7400 0.7900 0.7100 0.7600 93,656 +0.05(+7.04%)
Feb 03, 2021 0.7400 0.7400 0.7100 0.7100 27,515 -0.01(-1.39%)
Feb 02, 2021 0.7100 0.7400 0.6500 0.7200 45,144 +0.03(+4.35%)
Feb 01, 2021 0.6400 0.7000 0.6400 0.6900 11,123 -0.01(-1.43%)
Jan 29, 2021 0.7400 0.7800 0.7000 0.7000 104,345 +0.02(+2.94%)
Jan 28, 2021 0.6700 0.6800 0.6500 0.6800 11,861 +0.01(+1.49%)
Jan 27, 2021 0.7000 0.7000 0.6400 0.6700 28,761 -0.02(-2.90%)
Jan 26, 2021 0.7100 0.7100 0.6600 0.6900 13,643 -0.02(-2.82%)
Jan 25, 2021 0.7400 0.7700 0.6900 0.7100 65,431 +0.00(+0.00%)
Jan 22, 2021 0.6800 0.7200 0.6600 0.7100 59,120 +0.03(+4.41%)
Jan 21, 2021 0.6200 0.7000 0.5500 0.6800 169,498 +0.04(+6.25%)
Jan 20, 2021 0.7400 0.7400 0.6300 0.6400 219,641 -0.09(-12.33%)
Jan 19, 2021 0.7400 0.7600 0.7200 0.7300 137,870 +0.02(+2.82%)
Jan 18, 2021 0.8000 0.8200 0.7000 0.7100 166,042 -0.13(-15.48%)
Jan 15, 2021 0.8400 0.8600 0.8000 0.8400 56,536 -0.04(-4.55%)
Jan 14, 2021 0.9200 0.9400 0.8600 0.8800 243,914 +0.00(+0.00%)
Jan 13, 2021 0.9100 0.9300 0.8200 0.8800 83,408 +0.00(+0.00%)
Jan 12, 2021 0.7600 0.8900 0.7500 0.8800 219,536 +0.13(+17.33%)
Jan 11, 2021 0.9100 0.9100 0.6500 0.7500 388,509 -0.23(-23.47%)
Jan 08, 2021 1.010 1.040 0.9100 0.9800 334,546 -0.03(-2.97%)
Jan 07, 2021 1.040 1.040 0.9600 1.010 311,220 -0.03(-2.88%)
Jan 06, 2021 1.040 1.050 0.9500 1.040 230,474 +0.03(+2.97%)
Jan 05, 2021 1.020 1.070 0.9600 1.010 119,970 -0.04(-3.81%)
Jan 04, 2021 1.120 1.170 1.030 1.050 183,140 +0.06(+6.06%)
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%)
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.