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 )

0.0900 +0.0300 (+50.00%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
May 31, 2018 0.1950 0.1950 0.1850 0.1950 38,338 -0.00(-1.02%)
May 30, 2018 0.1810 0.2000 0.1810 0.1970 12,555 +0.02(+9.44%)
May 29, 2018 0.1500 0.2000 0.1500 0.1800 71,059 -0.00(-1.91%)
May 25, 2018 0.1835 0.1835 0.1835 0 -0.01(-3.42%)
May 24, 2018 0.2000 0.2050 0.1900 0.1900 111,191 -0.01(-2.56%)
May 23, 2018 0.1900 0.1950 0.1900 0.1950 47,932 +0.01(+2.63%)
May 22, 2018 0.2000 0.2000 0.1900 0.1900 59,962 -0.01(-5.00%)
May 21, 2018 0.1844 0.2100 0.1844 0.2000 36,183 +0.02(+8.40%)
May 18, 2018 0.1900 0.2175 0.1800 0.1845 228,856 -0.01(-2.89%)
May 17, 2018 0.1900 0.2000 0.1900 0.1900 55,995 -0.01(-5.00%)
May 16, 2018 0.2075 0.2100 0.1800 0.2000 75,183 -0.01(-3.03%)
May 15, 2018 0.1800 0.2150 0.1800 0.2062 58,194 +0.01(+3.12%)
May 14, 2018 0.2100 0.2100 0.1800 0.2000 94,670 -0.01(-4.72%)
May 11, 2018 0.2010 0.2099 0.1900 0.2099 95,277 +0.01(+4.95%)
May 10, 2018 0.2115 0.2115 0.1890 0.2000 61,865 -0.01(-5.44%)
May 09, 2018 0.2010 0.2199 0.2010 0.2115 63,111 +0.01(+5.22%)
May 08, 2018 0.2215 0.2230 0.2010 0.2010 97,914 -0.02(-8.64%)
May 07, 2018 0.2185 0.2290 0.2050 0.2200 91,837 -0.00(-2.14%)
May 04, 2018 0.2095 0.2340 0.2095 0.2248 246,633 +0.02(+9.66%)
May 03, 2018 0.1825 0.2340 0.1510 0.2050 527,688 +0.02(+12.02%)
May 02, 2018 0.1760 0.1850 0.1760 0.1830 87,943 -0.00(-1.08%)
May 01, 2018 0.2145 0.2145 0.1750 0.1850 866,757 -0.02(-11.90%)
Apr 30, 2018 0.2175 0.2175 0.2005 0.2100 246,908 +0.01(+4.22%)
Apr 27, 2018 0.2150 0.2190 0.2000 0.2015 247,157 -0.01(-4.05%)
Apr 26, 2018 0.2200 0.2200 0.2000 0.2100 1,267,532 -0.01(-4.55%)
Apr 25, 2018 0.2350 0.2350 0.2100 0.2200 906,034 -0.01(-2.65%)
Apr 24, 2018 0.2375 0.2375 0.2172 0.2260 441,188 -0.01(-5.44%)
Apr 23, 2018 0.2362 0.2480 0.2210 0.2390 962,894 +0.00(+1.70%)
Apr 20, 2018 0.2250 0.2375 0.2100 0.2350 520,890 +0.02(+9.30%)
Apr 19, 2018 0.2220 0.2220 0.2100 0.2150 339,046 -0.00(-1.13%)
Apr 18, 2018 0.2310 0.2510 0.2072 0.2175 524,530 -0.00(-1.16%)
Apr 17, 2018 0.2400 0.2400 0.2050 0.2200 527,405 -0.01(-3.93%)
Apr 16, 2018 0.2400 0.2700 0.2010 0.2290 1,738,343 -0.01(-2.18%)
Apr 13, 2018 0.2600 0.2679 0.2201 0.2341 879,160 -0.03(-12.97%)
Apr 12, 2018 0.2747 0.2747 0.2250 0.2690 652,036 +0.01(+3.46%)
Apr 11, 2018 0.3000 0.3000 0.2200 0.2600 491,618 -0.03(-10.34%)
Apr 10, 2018 0.3599 0.3599 0.2801 0.2900 417,656 -0.03(-9.38%)
Apr 09, 2018 0.3400 0.3400 0.3000 0.3200 647,489 -0.03(-7.78%)
Apr 06, 2018 0.3400 0.3490 0.3100 0.3470 127,702 +0.00(+0.00%)
Apr 05, 2018 0.3700 0.3700 0.3375 0.3470 302,309 -0.02(-6.22%)
Apr 04, 2018 0.3705 0.3800 0.3400 0.3700 509,602 -0.01(-2.63%)
Apr 03, 2018 0.4000 0.4000 0.3400 0.3800 540,169 -0.01(-2.81%)
Apr 02, 2018 0.4000 0.4000 0.3900 0.3910 241,839 -0.01(-2.25%)
Mar 29, 2018 0.4000 0.4000 0.4000 0 -0.07(-14.89%)
Mar 28, 2018 0.5100 0.5200 0.4550 0.4700 105,787 -0.04(-7.84%)
Mar 27, 2018 0.5300 0.5400 0.5100 0.5100 50,676 -0.02(-3.77%)
Mar 26, 2018 0.5500 0.5500 0.5100 0.5300 232,864 -0.01(-1.85%)
Mar 23, 2018 0.5500 0.5500 0.5350 0.5400 69,239 -0.01(-1.64%)
Mar 22, 2018 0.5490 0.5490 0.5200 0.5490 43,036 -0.00(-0.18%)
Mar 21, 2018 0.5500 0.5500 0.5010 0.5500 125,574 +0.00(+0.00%)
Mar 20, 2018 0.5062 0.5500 0.5000 0.5500 176,004 +0.06(+11.11%)
Mar 19, 2018 0.4950 0.5399 0.4900 0.4950 106,213 +0.01(+1.54%)
Mar 16, 2018 0.5150 0.5330 0.4500 0.4875 99,955 -0.02(-4.41%)
Mar 15, 2018 0.5490 0.5490 0.4500 0.5100 241,778 -0.02(-3.77%)
Mar 14, 2018 0.4400 0.5480 0.4400 0.5300 531,619 +0.08(+17.91%)
Mar 13, 2018 0.4450 0.4600 0.4300 0.4495 160,386 +0.00(+1.01%)
Mar 12, 2018 0.4475 0.4680 0.4250 0.4450 238,299 +0.00(+0.68%)
Mar 09, 2018 0.4400 0.4420 0.4280 0.4420 174,066 +0.01(+2.79%)
Mar 08, 2018 0.4320 0.4500 0.4290 0.4300 143,212 -0.00(-0.23%)
Mar 07, 2018 0.4450 0.4450 0.4250 0.4310 139,712 -0.00(-0.92%)
Mar 06, 2018 0.3900 0.4699 0.3710 0.4350 589,625 +0.05(+11.83%)
Mar 05, 2018 0.3925 0.4150 0.3700 0.3890 551,710 -0.01(-1.27%)
Mar 02, 2018 0.3990 0.3990 0.3700 0.3940 203,008 +0.01(+2.47%)
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.