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 )

0.0650 UNCHANGED
Last Price Updated: 2:19 PM EDT, Jun 12, 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 (%)
Feb 28, 2018 0.3975 0.4100 0.3800 0.3900 171,782 +0.00(+0.00%)
Feb 27, 2018 0.4190 0.4190 0.3710 0.3900 152,672 -0.01(-2.38%)
Feb 26, 2018 0.4000 0.4200 0.3690 0.3995 673,711 +0.01(+2.44%)
Feb 23, 2018 0.4000 0.4100 0.3625 0.3900 97,023 +0.02(+5.41%)
Feb 22, 2018 0.4100 0.4100 0.3605 0.3700 215,354 -0.03(-7.50%)
Feb 21, 2018 0.4049 0.4049 0.3948 0.4000 128,174 +0.00(+0.00%)
Feb 20, 2018 0.4050 0.4190 0.3960 0.4000 264,558 +0.00(+0.00%)
Feb 16, 2018 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Feb 15, 2018 0.4200 0.4200 0.3700 0.3950 327,641 -0.01(-1.25%)
Feb 14, 2018 0.4055 0.4200 0.3600 0.4000 467,086 +0.00(+0.00%)
Feb 13, 2018 0.4500 0.4500 0.3900 0.4000 330,845 -0.04(-9.09%)
Feb 12, 2018 0.4300 0.4600 0.4280 0.4400 125,605 -0.01(-2.76%)
Feb 09, 2018 0.5000 0.5000 0.4310 0.4525 115,943 -0.02(-3.72%)
Feb 08, 2018 0.4605 0.4700 0.4200 0.4700 240,851 +0.00(+0.97%)
Feb 07, 2018 0.4800 0.4800 0.4250 0.4655 409,320 -0.01(-3.02%)
Feb 06, 2018 0.5400 0.5400 0.4520 0.4800 302,957 -0.06(-10.28%)
Feb 05, 2018 0.5800 0.5800 0.5300 0.5350 180,021 -0.02(-2.73%)
Feb 02, 2018 0.6300 0.7200 0.5400 0.5500 487,108 -0.07(-11.29%)
Feb 01, 2018 0.5500 0.6400 0.5200 0.6200 432,343 +0.11(+21.57%)
Jan 31, 2018 0.4700 0.5200 0.4550 0.5100 288,947 +0.05(+10.87%)
Jan 30, 2018 0.4178 0.4600 0.4178 0.4600 353,302 +0.04(+9.00%)
Jan 29, 2018 0.4160 0.4220 0.4050 0.4220 167,350 -0.01(-1.63%)
Jan 26, 2018 0.4100 0.4300 0.3800 0.4290 400,376 +0.02(+5.93%)
Jan 25, 2018 0.4100 0.4280 0.3900 0.4050 666,100 -0.00(-1.22%)
Jan 24, 2018 0.3900 0.4300 0.3600 0.4100 340,413 +0.04(+11.56%)
Jan 23, 2018 0.4499 0.4500 0.3500 0.3675 543,117 -0.06(-14.53%)
Jan 22, 2018 0.4650 0.4650 0.4150 0.4300 348,762 -0.01(-2.27%)
Jan 19, 2018 0.4399 0.4600 0.4110 0.4400 408,704 +0.02(+4.27%)
Jan 18, 2018 0.5000 0.5000 0.4210 0.4220 479,914 -0.06(-12.08%)
Jan 17, 2018 0.4750 0.5000 0.4500 0.4800 266,879 +0.01(+1.91%)
Jan 16, 2018 0.5500 0.5550 0.4700 0.4710 461,255 -0.05(-9.44%)
Jan 12, 2018 0.5201 0.5201 0.5201 0 -0.05(-8.75%)
Jan 11, 2018 0.5400 0.5999 0.5300 0.5700 306,620 +0.04(+7.55%)
Jan 10, 2018 0.5300 0.5300 0.4820 0.5300 348,461 +0.03(+6.00%)
Jan 09, 2018 0.5400 0.5400 0.4910 0.5000 105,524 +0.00(+0.00%)
Jan 08, 2018 0.5600 0.5600 0.4900 0.5000 339,539 -0.02(-3.85%)
Jan 05, 2018 0.5150 0.5500 0.4500 0.5200 557,385 +0.04(+8.33%)
Jan 04, 2018 0.5390 0.5390 0.4800 0.4800 249,507 -0.06(-10.95%)
Jan 03, 2018 0.5300 0.5800 0.4500 0.5390 296,478 +0.02(+3.65%)
Jan 02, 2018 0.6500 0.6500 0.5800 0.5200 240,794 -0.13(-20.00%)
Dec 29, 2017 0.6500 0.6500 0.6500 0 -0.05(-7.75%)
Dec 28, 2017 0.8600 0.8600 0.6500 0.7046 441,498 -0.10(-11.92%)
Dec 27, 2017 0.7725 1.120 0.7600 0.8000 1,055,714 +0.05(+6.67%)
Dec 26, 2017 0.5250 0.7500 0.4900 0.7500 282,408 +0.27(+56.25%)
Dec 22, 2017 0.4400 0.5200 0.4000 0.4800 153,592 +0.07(+17.07%)
Dec 21, 2017 0.4000 0.4800 0.4000 0.4100 132,719 +0.01(+2.50%)
Dec 20, 2017 0.3300 0.5500 0.2689 0.4000 521,958 +0.10(+33.33%)
Dec 19, 2017 0.2204 0.3100 0.2204 0.3000 243,993 +0.06(+23.36%)
Dec 18, 2017 0.3200 0.3200 0.2214 0.2432 234,849 -0.06(-18.91%)
Dec 15, 2017 0.2700 0.3600 0.2100 0.2999 438,006 +0.01(+5.23%)
Dec 14, 2017 0.3100 0.3200 0.2101 0.2850 294,245 -0.02(-5.00%)
Dec 13, 2017 0.3500 0.3500 0.3000 0.3000 318,998 -0.02(-6.25%)
Dec 12, 2017 0.3300 0.3600 0.2955 0.3200 313,701 -0.01(-3.03%)
Dec 11, 2017 0.3750 0.3800 0.2851 0.3300 268,340 -0.02(-5.71%)
Dec 08, 2017 0.3100 0.3700 0.2850 0.3500 125,889 -0.01(-2.78%)
Dec 07, 2017 0.3700 0.3800 0.3600 0.3600 136,232 -0.01(-2.44%)
Dec 06, 2017 0.3600 0.3700 0.3400 0.3690 71,982 +0.03(+8.53%)
Dec 05, 2017 0.3277 0.3700 0.2700 0.3400 26,662 +0.01(+3.03%)
Dec 04, 2017 0.3084 0.3400 0.3084 0.3300 13,050 +0.03(+10.37%)
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.