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, 2019 0.0650 0.0650 0.0451 0.0452 800 -0.00(-9.60%)
Dec 30, 2019 0.0390 0.0750 0.0305 0.0500 517,069 +0.01(+42.86%)
Dec 27, 2019 0.0310 0.0390 0.0310 0.0350 156,300 +0.01(+22.81%)
Dec 26, 2019 0.0555 0.0580 0.0210 0.0285 490,626 -0.03(-48.65%)
Dec 24, 2019 0.0600 0.0649 0.0550 0.0555 16,400 -0.00(-7.81%)
Dec 23, 2019 0.0620 0.0620 0.0600 0.0602 17,175 +0.00(+2.03%)
Dec 20, 2019 0.0649 0.0649 0.0590 0.0590 15,700 -0.01(-9.09%)
Dec 19, 2019 0.0614 0.0697 0.0530 0.0649 77,454 +0.01(+27.25%)
Dec 18, 2019 0.0699 0.0699 0.0500 0.0510 131,530 -0.02(-27.04%)
Dec 17, 2019 0.0700 0.0859 0.0600 0.0699 48,725 -0.00(-0.14%)
Dec 16, 2019 0.0800 0.0800 0.0700 0.0700 27,296 -0.02(-18.60%)
Dec 13, 2019 0.0800 0.0860 0.0800 0.0860 2,500 -0.00(-3.37%)
Dec 12, 2019 0.0900 0.0937 0.0800 0.0890 33,565 -0.00(-0.56%)
Dec 11, 2019 0.0850 0.0910 0.0815 0.0895 64,415 +0.00(+2.29%)
Dec 10, 2019 0.0850 0.0875 0.0850 0.0875 11,057 +0.00(+2.94%)
Dec 09, 2019 0.0908 0.1000 0.0850 0.0850 10,868 -0.00(-5.56%)
Dec 06, 2019 0.0775 0.0995 0.0770 0.0900 69,500 +0.01(+16.88%)
Dec 05, 2019 0.0831 0.0970 0.0770 0.0770 85,092 -0.02(-20.21%)
Dec 04, 2019 0.0901 0.1100 0.0900 0.0965 41,067 +0.01(+7.22%)
Dec 03, 2019 0.1032 0.1100 0.0851 0.0900 46,283 -0.02(-18.18%)
Dec 02, 2019 0.1020 0.1150 0.0712 0.1100 403,709 +0.01(+10.00%)
Nov 29, 2019 0.0900 0.1099 0.0900 0.1000 102,200 +0.01(+17.37%)
Nov 27, 2019 0.1008 0.1150 0.0760 0.0852 240,000 -0.01(-14.80%)
Nov 26, 2019 0.0843 0.1300 0.0760 0.1000 354,896 +0.01(+17.65%)
Nov 25, 2019 0.1085 0.1087 0.0770 0.0850 277,515 -0.01(-15.00%)
Nov 22, 2019 0.0790 0.1120 0.0790 0.1000 274,000 +0.02(+26.58%)
Nov 21, 2019 0.0850 0.0949 0.0751 0.0790 367,044 +0.00(+5.33%)
Nov 20, 2019 0.0850 0.1137 0.0701 0.0750 560,432 +0.00(+7.14%)
Nov 19, 2019 0.0483 0.1800 0.0450 0.0700 1,534,137 +0.03(+81.35%)
Nov 18, 2019 0.0300 0.0430 0.0200 0.0386 709,475 +0.03(+286.00%)
Nov 15, 2019 0.0090 0.0140 0.0045 0.0100 23,100 +0.00(+13.64%)
Nov 14, 2019 0.0025 0.0088 0.0025 0.0088 520 -0.00(-29.60%)
Nov 13, 2019 0.0220 0.0220 0.0125 0.0125 42,590 -0.00(-16.67%)
Nov 12, 2019 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Nov 11, 2019 0.0150 0.0170 0.0150 0.0150 1,100 -0.00(-11.76%)
Nov 08, 2019 0.0170 0.0170 0.0160 0.0170 8,900 +0.00(+13.33%)
Nov 07, 2019 0.0150 0.0150 0.0150 0.0150 7,400 -0.00(-21.05%)
Nov 06, 2019 0.0150 0.0190 0.0150 0.0190 25,850 +0.00(+26.67%)
Nov 05, 2019 0.0145 0.0150 0.0145 0.0150 3,290 -0.00(-6.25%)
Nov 04, 2019 0.0170 0.0170 0.0100 0.0160 19,472 -0.00(-11.11%)
Nov 01, 2019 0.0171 0.0180 0.0170 0.0180 5,200 -0.00(-2.70%)
Oct 31, 2019 0.0200 0.0200 0.0170 0.0185 11,000 +0.00(+8.82%)
Oct 30, 2019 0.0150 0.0185 0.0150 0.0170 2,700 +0.00(+0.00%)
Oct 29, 2019 0.0150 0.0170 0.0150 0.0170 3,400 -0.00(-2.86%)
Oct 28, 2019 0.0190 0.0190 0.0150 0.0175 15,682 -0.00(-8.38%)
Oct 25, 2019 0.0195 0.0195 0.0190 0.0191 36,400 +0.00(+0.00%)
Oct 24, 2019 0.0191 0.0191 0.0191 0.0191 150 +0.00(+0.00%)
Oct 23, 2019 0.0190 0.0195 0.0190 0.0191 2,350 -0.00(-2.05%)
Oct 22, 2019 0.0199 0.0199 0.0195 0.0195 20,203 -0.00(-2.01%)
Oct 21, 2019 0.0199 0.0199 0.0199 0.0199 9,175 +0.00(+0.00%)
Oct 18, 2019 0.0199 0.0199 0.0199 1 +0.00(+0.00%)
Oct 17, 2019 0.0199 0.0199 0.0199 0.0199 18,233 +0.00(+0.00%)
Oct 16, 2019 0.0200 0.0200 0.0199 0.0199 3,085 -0.00(-0.50%)
Oct 15, 2019 0.0200 0.0200 0.0200 0.0200 3,620 +0.00(+0.00%)
Oct 14, 2019 0.0200 0.0295 0.0200 0.0200 9,950 -0.00(-11.11%)
Oct 10, 2019 0.0225 0.0225 0.0225 0 +0.00(+12.50%)
Oct 08, 2019 0.0200 0.0200 0.0200 0 -0.00(-2.44%)
Oct 07, 2019 0.0248 0.0248 0.0205 0.0205 1,700 -0.00(-2.38%)
Oct 04, 2019 0.0172 0.0210 0.0172 0.0210 61,100 +0.00(+22.09%)
Oct 03, 2019 0.0172 0.0172 0.0172 0.0172 2,000 -0.00(-5.49%)
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.