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

(TSV: DGHI )

1.800 -0.050 (-2.70%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 25, 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 (%)
Mar 31, 2022 4.570 4.570 4.120 4.150 40,604 -0.36(-7.98%)
Mar 30, 2022 4.520 4.650 4.270 4.510 33,323 -0.20(-4.25%)
Mar 29, 2022 4.820 4.940 4.520 4.710 144,254 -0.11(-2.28%)
Mar 28, 2022 4.560 4.850 4.490 4.820 141,789 +0.53(+12.35%)
Mar 25, 2022 4.570 4.570 4.080 4.290 34,431 -0.10(-2.28%)
Mar 24, 2022 3.860 4.420 3.860 4.390 24,611 +0.47(+11.99%)
Mar 23, 2022 3.770 4.070 3.570 3.920 19,068 +0.11(+2.89%)
Mar 22, 2022 3.760 4.050 3.760 3.810 30,545 +0.32(+9.17%)
Mar 21, 2022 3.600 3.650 3.480 3.490 23,169 +0.26(+8.05%)
Mar 18, 2022 3.480 3.790 3.230 3.230 50,642 -0.29(-8.24%)
Mar 17, 2022 3.390 3.520 3.390 3.520 4,419 +0.07(+2.03%)
Mar 16, 2022 3.450 3.520 3.180 3.450 17,009 +0.00(+0.00%)
Mar 15, 2022 3.250 3.550 3.200 3.450 17,817 +0.25(+7.81%)
Mar 14, 2022 3.300 3.300 3.120 3.200 6,807 -0.16(-4.76%)
Mar 11, 2022 3.560 3.560 3.320 3.360 16,900 -0.23(-6.41%)
Mar 10, 2022 3.570 3.730 3.500 3.590 29,257 -0.19(-5.03%)
Mar 09, 2022 3.920 3.920 3.650 3.780 27,718 +0.35(+10.20%)
Mar 08, 2022 3.510 3.610 3.390 3.430 29,423 -0.05(-1.44%)
Mar 07, 2022 4.020 4.030 3.400 3.480 86,131 -0.49(-12.34%)
Mar 04, 2022 4.620 4.620 3.840 3.970 108,785 -0.86(-17.81%)
Mar 03, 2022 4.850 4.920 4.650 4.830 40,389 -0.03(-0.62%)
Mar 02, 2022 4.260 4.910 4.260 4.860 39,488 +0.16(+3.40%)
Mar 01, 2022 4.600 4.810 4.420 4.700 41,123 +0.27(+6.09%)
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%)
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.