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 (%)
Dec 30, 2022 0.4650 0 -0.01(-3.12%)
Dec 29, 2022 0.5200 0.5200 0.4800 0.4800 23,081 +0.00(+0.00%)
Dec 28, 2022 0.5000 0.5100 0.4800 0.4800 14,622 -0.06(-11.11%)
Dec 23, 2022 0.5400 0 +0.02(+3.85%)
Dec 22, 2022 0.5600 0.5600 0.5000 0.5200 36,306 -0.04(-7.14%)
Dec 21, 2022 0.6100 0.6100 0.5600 0.5600 5,909 -0.04(-6.67%)
Dec 20, 2022 0.5900 0.6200 0.5900 0.6000 6,378 -0.01(-1.64%)
Dec 19, 2022 0.6700 0.6700 0.5900 0.6100 21,812 -0.10(-14.08%)
Dec 16, 2022 0.7200 0.7200 0.7000 0.7100 4,360 -0.04(-5.33%)
Dec 15, 2022 0.7200 0.7600 0.7200 0.7500 3,076 +0.01(+1.35%)
Dec 14, 2022 0.6300 0.7400 0.6300 0.7400 3,350 +0.03(+4.23%)
Dec 13, 2022 0.7100 0.7100 0.7100 0.7100 8,552 +0.05(+7.58%)
Dec 12, 2022 0.7100 0.7300 0.6600 0.6600 5,933 -0.06(-8.33%)
Dec 09, 2022 0.7200 0.7200 0.7200 0.7200 1,154 +0.00(+0.00%)
Dec 08, 2022 0.7200 0.7200 0.7000 0.7200 8,373 -0.01(-1.37%)
Dec 07, 2022 0.7600 0.7600 0.7300 0.7300 3,926 -0.02(-2.67%)
Dec 06, 2022 0.7600 0.7600 0.7500 0.7500 26,986 -0.02(-2.60%)
Dec 05, 2022 0.8000 0.8000 0.7500 0.7700 8,967 -0.04(-4.94%)
Dec 02, 2022 0.8100 0.8100 0.8100 0.8100 4,000 +0.02(+2.53%)
Dec 01, 2022 0.8300 0.8300 0.7900 0.7900 3,829 -0.03(-3.66%)
Nov 30, 2022 0.7900 0.8300 0.7900 0.8200 23,399 +0.04(+5.13%)
Nov 29, 2022 0.7900 0.7900 0.7800 0.7800 3,037 +0.00(+0.00%)
Nov 28, 2022 0.8400 0.8400 0.7800 0.7800 8,956 -0.02(-2.50%)
Nov 25, 2022 0.8200 0.8500 0.8000 0.8000 8,391 -0.01(-1.23%)
Nov 24, 2022 0.8500 0.8500 0.7900 0.8100 4,639 -0.01(-1.22%)
Nov 23, 2022 0.8500 0.9000 0.8200 0.8200 11,103 +0.00(+0.00%)
Nov 22, 2022 0.8200 0.8700 0.8000 0.8200 6,074 +0.01(+1.23%)
Nov 21, 2022 0.7600 0.8100 0.7300 0.8100 10,030 +0.01(+1.25%)
Nov 18, 2022 0.8400 0.8400 0.8000 0.8000 19,520 -0.04(-4.76%)
Nov 17, 2022 0.7900 0.8400 0.7900 0.8400 10,386 +0.04(+5.00%)
Nov 16, 2022 0.8500 0.8600 0.8000 0.8000 14,027 -0.10(-11.11%)
Nov 15, 2022 0.9300 0.9500 0.9000 0.9000 5,501 +0.02(+2.27%)
Nov 14, 2022 1.000 1.100 0.8800 0.8800 18,764 -0.01(-1.12%)
Nov 11, 2022 0.9200 0.9600 0.8800 0.8900 12,861 -0.04(-4.30%)
Nov 10, 2022 0.8200 0.9800 0.8200 0.9300 13,368 +0.18(+24.00%)
Nov 09, 2022 0.9300 0.9400 0.7500 0.7500 38,837 -0.26(-25.74%)
Nov 08, 2022 1.030 1.090 0.9500 1.010 17,061 -0.08(-7.34%)
Nov 07, 2022 1.040 1.090 1.040 1.090 8,767 +0.05(+4.81%)
Nov 04, 2022 1.040 1.050 1.040 1.040 633 +0.07(+7.22%)
Nov 03, 2022 0.9700 0.9700 0.9700 0.9700 1,500 +0.00(+0.00%)
Nov 02, 2022 0.9900 1.000 0.9500 0.9700 15,646 -0.02(-2.02%)
Nov 01, 2022 0.8900 0.9900 0.8900 0.9900 18,193 +0.02(+2.06%)
Oct 31, 2022 0.9700 1.030 0.9200 0.9700 35,032 -0.01(-1.02%)
Oct 28, 2022 0.9400 1.020 0.9400 0.9800 25,744 +0.04(+4.26%)
Oct 27, 2022 0.8500 0.9400 0.8300 0.9400 14,643 +0.07(+8.05%)
Oct 26, 2022 0.9200 0.9500 0.8700 0.8700 11,555 -0.02(-2.25%)
Oct 25, 2022 0.7700 0.8900 0.7600 0.8900 20,133 +0.05(+5.95%)
Oct 24, 2022 0.7600 0.8400 0.7600 0.8400 10,627 +0.09(+12.00%)
Oct 21, 2022 0.6200 0.7500 0.5800 0.7500 61,553 +0.12(+19.05%)
Oct 20, 2022 0.8000 0.8100 0.6300 0.6300 125,082 -0.16(-20.25%)
Oct 19, 2022 0.9000 0.9000 0.7900 0.7900 11,200 -0.06(-7.06%)
Oct 18, 2022 0.8600 0.9000 0.8500 0.8500 27,089 +0.00(+0.00%)
Oct 17, 2022 0.8600 0.9200 0.8500 0.8500 63,911 -0.06(-6.59%)
Oct 14, 2022 1.020 1.020 0.9100 0.9100 32,950 -0.04(-4.21%)
Oct 13, 2022 0.9000 0.9500 0.8700 0.9500 27,528 +0.02(+2.15%)
Oct 12, 2022 0.9400 0.9900 0.9300 0.9300 29,985 -0.02(-2.11%)
Oct 11, 2022 1.000 1.010 0.8800 0.9500 63,155 -0.06(-5.94%)
Oct 07, 2022 1.010 0 -0.03(-2.88%)
Oct 06, 2022 1.010 1.100 0.9800 1.040 16,533 +0.04(+4.00%)
Oct 05, 2022 1.010 1.070 0.9900 1.000 8,946 -0.01(-0.99%)
Oct 04, 2022 1.020 1.160 0.9950 1.010 12,765 +0.04(+4.12%)
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.