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: 12:52 PM EDT, May 31, 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 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%)
Nov 01, 2018 0.0288 0.0288 0.0288 0.0288 11,588 -0.00(-8.57%)
Oct 31, 2018 0.0348 0.0350 0.0270 0.0315 105,071 -0.00(-5.12%)
Oct 30, 2018 0.0314 0.0332 0.0314 0.0332 34,762 -0.00(-5.14%)
Oct 29, 2018 0.0313 0.0367 0.0313 0.0350 71,820 -0.00(-9.79%)
Oct 26, 2018 0.0462 0.0462 0.0311 0.0388 239,200 -0.01(-16.38%)
Oct 25, 2018 0.0464 0.0464 0.0403 0.0464 13,002 +0.00(+0.00%)
Oct 24, 2018 0.0410 0.0464 0.0410 0.0464 36,639 -0.00(-0.22%)
Oct 23, 2018 0.0499 0.0499 0.0410 0.0465 34,275 -0.00(-3.13%)
Oct 22, 2018 0.0500 0.0500 0.0480 0.0480 22,300 -0.00(-4.00%)
Oct 19, 2018 0.0438 0.0650 0.0438 0.0500 224,100 +0.01(+12.36%)
Oct 18, 2018 0.0495 0.0495 0.0425 0.0445 50,244 -0.01(-10.10%)
Oct 17, 2018 0.0525 0.0550 0.0450 0.0495 179,140 -0.00(-5.71%)
Oct 16, 2018 0.0550 0.0596 0.0525 0.0525 31,599 -0.01(-12.50%)
Oct 15, 2018 0.0525 0.0600 0.0525 0.0600 52,027 +0.01(+14.29%)
Oct 12, 2018 0.0600 0.0600 0.0500 0.0525 74,600 -0.01(-12.50%)
Oct 11, 2018 0.0600 0.0650 0.0500 0.0600 69,531 +0.00(+0.00%)
Oct 10, 2018 0.0620 0.0620 0.0600 0.0600 253,540 -0.00(-3.23%)
Oct 09, 2018 0.0624 0.0624 0.0620 0.0620 6,511 +0.00(+0.00%)
Oct 08, 2018 0.0624 0.0690 0.0620 0.0620 8,686 -0.01(-10.14%)
Oct 05, 2018 0.0680 0.0690 0.0620 0.0690 115,100 -0.00(-1.43%)
Oct 04, 2018 0.0700 0.0700 0.0680 0.0700 34,147 +0.00(+2.94%)
Oct 03, 2018 0.0700 0.0790 0.0680 0.0680 112,584 +0.00(+3.82%)
Oct 02, 2018 0.0750 0.0750 0.0625 0.0655 34,497 -0.00(-3.68%)
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.