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

Deep Green Waste & Recycling Inc (OP: DGWR )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 1:45 PM EDT, Jun 11, 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 (%)
Jan 31, 2019 0.0770 0.0770 0.0700 0.0750 14,895 -0.00(-2.60%)
Jan 30, 2019 0.0800 0.0800 0.0700 0.0770 80,820 +0.02(+28.33%)
Jan 29, 2019 0.1000 0.1000 0.0600 0.0600 29,440 -0.02(-24.05%)
Jan 28, 2019 0.0600 0.0790 0.0600 0.0790 665 +0.02(+31.67%)
Jan 25, 2019 0.0800 0.0800 0.0600 0.0600 2,400 -0.02(-25.00%)
Jan 24, 2019 0.0600 0.0800 0.0600 0.0800 28,055 +0.00(+0.00%)
Jan 23, 2019 0.0600 0.0965 0.0600 0.0800 247,800 +0.02(+33.33%)
Jan 22, 2019 0.0300 0.0800 0.0300 0.0600 38,947 +0.02(+62.16%)
Jan 18, 2019 0.0385 0.0395 0.0370 0.0370 53,500 -0.00(-1.33%)
Jan 17, 2019 0.0340 0.0375 0.0340 0.0375 50,910 +0.00(+10.29%)
Jan 16, 2019 0.0550 0.0550 0.0340 0.0340 217,900 -0.03(-43.33%)
Jan 15, 2019 0.0750 0.0750 0.0600 0.0600 162,440 -0.01(-20.00%)
Jan 14, 2019 0.0770 0.0800 0.0750 0.0750 75,446 -0.00(-2.85%)
Jan 11, 2019 0.0790 0.0790 0.0770 0.0772 38,300 +0.00(+0.26%)
Jan 10, 2019 0.0800 0.0800 0.0770 0.0770 2,804 -0.00(-2.53%)
Jan 09, 2019 0.0770 0.0800 0.0770 0.0790 19,988 +0.00(+2.60%)
Jan 08, 2019 0.0800 0.0890 0.0770 0.0770 19,947 -0.01(-9.41%)
Jan 07, 2019 0.0800 0.0900 0.0800 0.0850 75,715 +0.01(+6.25%)
Jan 04, 2019 0.0950 0.0950 0.0800 0.0800 48,700 +0.00(+0.00%)
Jan 03, 2019 0.0798 0.0800 0.0795 0.0800 24,653 +0.00(+0.63%)
Jan 02, 2019 0.0805 0.0898 0.0795 0.0795 27,994 -0.00(-2.45%)
Dec 31, 2018 0.0899 0.0899 0.0786 0.0815 181,700 -0.00(-4.12%)
Dec 28, 2018 0.0659 0.0900 0.0650 0.0850 302,200 +0.02(+27.25%)
Dec 27, 2018 0.0600 0.0680 0.0510 0.0668 84,320 +0.02(+30.98%)
Dec 26, 2018 0.0401 0.0600 0.0300 0.0510 139,332 +0.00(+5.15%)
Dec 24, 2018 0.0500 0.0500 0.0485 0.0485 13,000 +0.00(+0.00%)
Dec 21, 2018 0.0500 0.0550 0.0485 0.0485 13,500 +0.00(+4.30%)
Dec 20, 2018 0.0520 0.0520 0.0465 0.0465 61,383 +0.01(+16.25%)
Dec 19, 2018 0.0450 0.0520 0.0400 0.0400 23,000 +0.00(+0.00%)
Dec 18, 2018 0.0319 0.0400 0.0319 0.0400 15,100 +0.00(+14.29%)
Dec 17, 2018 0.0400 0.0400 0.0319 0.0350 18,000 +0.00(+0.00%)
Dec 14, 2018 0.0319 0.0400 0.0319 0.0350 61,700 +0.00(+9.72%)
Dec 13, 2018 0.0319 0.0400 0.0319 0.0319 39,106 +0.00(+0.00%)
Dec 12, 2018 0.0335 0.0335 0.0319 0.0319 26,400 -0.01(-13.78%)
Dec 11, 2018 0.0400 0.0400 0.0370 0.0370 22,539 -0.00(-7.50%)
Dec 10, 2018 0.0300 0.0400 0.0300 0.0400 179,672 +0.01(+33.33%)
Dec 07, 2018 0.0220 0.0345 0.0220 0.0300 25,900 +0.01(+36.36%)
Dec 06, 2018 0.0200 0.0400 0.0200 0.0220 93,778 +0.00(+10.00%)
Dec 04, 2018 0.0200 0.0200 0.0200 0.0200 5,000 -0.00(-9.09%)
Dec 03, 2018 0.0185 0.0400 0.0182 0.0220 150,274 +0.00(+18.92%)
Nov 30, 2018 0.0200 0.0200 0.0185 0.0185 50,600 -0.00(-7.50%)
Nov 29, 2018 0.0199 0.0200 0.0199 0.0200 9,150 +0.00(+0.00%)
Nov 28, 2018 0.0177 0.0200 0.0177 0.0200 6,500 +0.00(+11.73%)
Nov 27, 2018 0.0200 0.0200 0.0177 0.0179 16,523 -0.00(-10.05%)
Nov 26, 2018 0.0245 0.0250 0.0199 0.0199 90,090 +0.00(+9.94%)
Nov 23, 2018 0.0181 0.0181 0.0181 5 +0.00(+0.00%)
Nov 21, 2018 0.0181 0.0181 0.0181 0 +0.00(+0.56%)
Nov 20, 2018 0.0180 0.0180 0.0180 0.0180 3,300 -0.00(-16.28%)
Nov 19, 2018 0.0170 0.0240 0.0170 0.0215 8,201 +0.00(+30.30%)
Nov 16, 2018 0.0220 0.0220 0.0160 0.0165 134,900 -0.01(-25.00%)
Nov 15, 2018 0.0220 0.0221 0.0220 0.0220 27,530 +0.00(+0.00%)
Nov 14, 2018 0.0224 0.0247 0.0200 0.0220 17,100 -0.00(-10.93%)
Nov 13, 2018 0.0215 0.0250 0.0200 0.0247 75,590 -0.00(-2.37%)
Nov 12, 2018 0.0215 0.0253 0.0215 0.0253 15,000 -0.00(-6.30%)
Nov 09, 2018 0.0250 0.0270 0.0200 0.0270 76,500 +0.00(+0.00%)
Nov 08, 2018 0.0270 0.0270 0.0250 0.0270 8,555 +0.00(+0.00%)
Nov 07, 2018 0.0260 0.0270 0.0250 0.0270 1,450 +0.00(+0.00%)
Nov 06, 2018 0.0230 0.0270 0.0230 0.0270 29,250 +0.00(+17.39%)
Nov 05, 2018 0.0205 0.0270 0.0205 0.0230 106,104 -0.00(-16.36%)
Nov 02, 2018 0.0315 0.0315 0.0275 0.0275 38,800 -0.00(-4.51%)
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.