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 (%)
Aug 31, 2018 0.0950 0.0950 0.0950 0 +0.02(+20.41%)
Aug 30, 2018 0.1000 0.1040 0.0610 0.0789 179,552 -0.03(-24.86%)
Aug 29, 2018 0.1095 0.1160 0.1000 0.1050 101,749 -0.01(-7.49%)
Aug 28, 2018 0.1199 0.1199 0.1000 0.1135 39,331 -0.01(-5.02%)
Aug 27, 2018 0.1000 0.1200 0.0510 0.1195 66,172 +0.00(+3.28%)
Aug 24, 2018 0.1150 0.1240 0.0505 0.1157 392,500 +0.00(+0.61%)
Aug 23, 2018 0.1210 0.1350 0.1000 0.1150 354,642 -0.01(-11.47%)
Aug 22, 2018 0.1300 0.1400 0.1250 0.1299 76,794 -0.00(-2.33%)
Aug 21, 2018 0.1320 0.1450 0.1320 0.1330 18,225 -0.01(-5.00%)
Aug 20, 2018 0.1350 0.1480 0.1350 0.1400 41,125 -0.00(-1.06%)
Aug 17, 2018 0.1500 0.1500 0.1350 0.1415 29,900 +0.00(+0.00%)
Aug 16, 2018 0.1360 0.1459 0.1320 0.1415 58,273 +0.00(+1.07%)
Aug 15, 2018 0.1590 0.1590 0.1340 0.1400 72,055 +0.00(+0.00%)
Aug 14, 2018 0.1500 0.1600 0.1380 0.1400 51,337 -0.01(-6.67%)
Aug 13, 2018 0.1600 0.1699 0.1500 0.1500 19,578 +0.01(+6.46%)
Aug 10, 2018 0.1455 0.1554 0.1409 0.1409 12,800 -0.02(-11.88%)
Aug 09, 2018 0.1550 0.1599 0.1475 0.1599 51,106 +0.00(+3.16%)
Aug 08, 2018 0.1450 0.1550 0.1450 0.1550 28,615 +0.01(+6.53%)
Aug 07, 2018 0.1486 0.1550 0.1450 0.1455 28,385 -0.00(-2.35%)
Aug 06, 2018 0.1300 0.1490 0.1300 0.1490 46,731 -0.00(-0.60%)
Aug 03, 2018 0.1525 0.1525 0.1320 0.1499 19,400 +0.00(+2.53%)
Aug 02, 2018 0.1600 0.1600 0.1371 0.1462 1,120 +0.00(+1.81%)
Aug 01, 2018 0.1500 0.1540 0.1436 0.1436 43,814 -0.01(-4.27%)
Jul 31, 2018 0.1400 0.1500 0.1350 0.1500 28,792 +0.01(+7.07%)
Jul 30, 2018 0.1400 0.1570 0.1400 0.1401 110,342 -0.01(-6.54%)
Jul 27, 2018 0.1600 0.1600 0.1385 0.1499 63,200 -0.01(-6.31%)
Jul 26, 2018 0.1600 0.1421 0.1600 21,075 +0.02(+13.48%)
Jul 25, 2018 0.1800 0.1800 0.1371 0.1410 55,247 -0.02(-11.88%)
Jul 24, 2018 0.1600 0.1600 0.1600 0.1600 23,310 +0.00(+1.62%)
Jul 23, 2018 0.1340 0.1690 0.1340 0.1575 38,741 +0.02(+12.38%)
Jul 20, 2018 0.1340 0.1600 0.1340 0.1401 26,125 -0.02(-12.44%)
Jul 19, 2018 0.1520 0.1699 0.1340 0.1600 30,877 +0.01(+5.61%)
Jul 18, 2018 0.1200 0.1700 0.1050 0.1515 129,059 +0.03(+25.62%)
Jul 17, 2018 0.1580 0.1580 0.1010 0.1206 252,164 -0.03(-19.60%)
Jul 16, 2018 0.1510 0.1600 0.1450 0.1500 40,973 -0.00(-0.66%)
Jul 13, 2018 0.1620 0.1620 0.1500 0.1510 10,422 -0.01(-5.63%)
Jul 12, 2018 0.1500 0.1600 0.1500 0.1600 19,920 +0.00(+0.00%)
Jul 11, 2018 0.1600 0.1650 0.1500 0.1600 86,520 +0.00(+0.00%)
Jul 10, 2018 0.1650 0.1650 0.1600 0.1600 36,595 +0.00(+0.00%)
Jul 09, 2018 0.1550 0.1650 0.1500 0.1600 35,921 -0.00(-2.97%)
Jul 06, 2018 0.1550 0.1649 0.1550 0.1649 42,417 +0.00(+2.42%)
Jul 05, 2018 0.1600 0.1649 0.1550 0.1610 44,137 -0.00(-2.31%)
Jul 03, 2018 0.1648 0.1648 0.1648 0 -0.01(-4.41%)
Jul 02, 2018 0.1700 0.1724 0.1600 0.1724 34,066 +0.01(+4.42%)
Jun 29, 2018 0.1800 0.1800 0.1651 0.1651 30,489 +0.00(+1.73%)
Jun 28, 2018 0.1700 0.1800 0.1600 0.1623 48,577 -0.01(-3.67%)
Jun 27, 2018 0.1799 0.1799 0.1500 0.1685 190,771 -0.01(-3.72%)
Jun 26, 2018 0.1770 0.1775 0.1700 0.1750 62,015 -0.00(-2.72%)
Jun 25, 2018 0.1800 0.1953 0.1720 0.1799 90,830 -0.01(-4.13%)
Jun 22, 2018 0.1870 0.1990 0.1750 0.1877 162,975 +0.00(+0.35%)
Jun 21, 2018 0.1800 0.2000 0.1701 0.1870 110,982 +0.01(+3.89%)
Jun 20, 2018 0.1600 0.1950 0.1600 0.1800 59,450 +0.01(+2.86%)
Jun 19, 2018 0.1775 0.1900 0.1700 0.1750 343,456 +0.00(+0.00%)
Jun 18, 2018 0.1820 0.1850 0.1750 0.1750 87,400 -0.01(-3.85%)
Jun 15, 2018 0.1880 0.1810 0.1820 20,906 +0.00(+0.55%)
Jun 14, 2018 0.1800 0.1910 0.1750 0.1810 89,349 -0.02(-8.59%)
Jun 13, 2018 0.1750 0.2000 0.1750 0.1980 46,838 +0.01(+4.21%)
Jun 12, 2018 0.1850 0.1999 0.1800 0.1900 42,453 +0.01(+2.70%)
Jun 11, 2018 0.2000 0.2100 0.1850 0.1850 54,984 -0.01(-2.63%)
Jun 08, 2018 0.2000 0.2000 0.1821 0.1900 17,926 -0.01(-5.00%)
Jun 07, 2018 0.1900 0.2100 0.1801 0.2000 17,285 +0.01(+5.26%)
Jun 06, 2018 0.1875 0.2000 0.1800 0.1900 152,876 -0.00(-1.30%)
Jun 05, 2018 0.1888 0.1980 0.1875 0.1925 18,557 -0.00(-0.13%)
Jun 04, 2018 0.1980 0.1980 0.1875 0.1928 22,040 +0.00(+1.45%)
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.