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 28, 2021 0.0160 0.0160 0.0131 0.0150 6,990,244 -0.00(-15.25%)
May 27, 2021 0.0180 0.0180 0.0151 0.0177 2,143,081 -0.00(-4.32%)
May 26, 2021 0.0164 0.0215 0.0150 0.0185 5,415,161 +0.00(+15.62%)
May 25, 2021 0.0180 0.0220 0.0155 0.0160 3,675,805 -0.00(-5.88%)
May 24, 2021 0.0229 0.0229 0.0145 0.0170 3,402,558 -0.01(-24.44%)
May 21, 2021 0.0269 0.0269 0.0200 0.0225 743,845 -0.00(-2.17%)
May 20, 2021 0.0270 0.0270 0.0222 0.0230 139,535 -0.00(-14.81%)
May 19, 2021 0.0232 0.0270 0.0211 0.0270 113,158 +0.01(+22.73%)
May 18, 2021 0.0232 0.0259 0.0220 0.0220 1,254,704 -0.00(-9.09%)
May 17, 2021 0.0261 0.0270 0.0242 0.0242 262,163 -0.00(-6.92%)
May 14, 2021 0.0289 0.0290 0.0260 0.0260 423,344 -0.00(-15.86%)
May 13, 2021 0.0331 0.0341 0.0275 0.0309 1,578,393 +0.00(+0.98%)
May 12, 2021 0.0334 0.0334 0.0270 0.0306 245,976 +0.00(+4.08%)
May 11, 2021 0.0282 0.0294 0.0282 0.0294 93,592 +0.00(+0.00%)
May 10, 2021 0.0295 0.0295 0.0281 0.0294 68,712 +0.00(+2.08%)
May 07, 2021 0.0295 0.0295 0.0262 0.0288 200,459 -0.00(-2.04%)
May 06, 2021 0.0310 0.0310 0.0294 0.0294 155,359 -0.00(-4.55%)
May 05, 2021 0.0338 0.0338 0.0300 0.0308 111,161 +0.00(+2.67%)
May 04, 2021 0.0300 0.0338 0.0300 0.0300 370,964 -0.00(-10.71%)
May 03, 2021 0.0339 0.0339 0.0300 0.0336 62,182 -0.00(-0.88%)
Apr 30, 2021 0.0300 0.0344 0.0300 0.0339 52,700 +0.00(+12.25%)
Apr 29, 2021 0.0345 0.0345 0.0300 0.0302 170,492 -0.00(-9.31%)
Apr 28, 2021 0.0345 0.0350 0.0300 0.0333 157,602 -0.00(-2.06%)
Apr 27, 2021 0.0340 0.0363 0.0298 0.0340 831,535 +0.00(+10.03%)
Apr 26, 2021 0.0320 0.0444 0.0281 0.0309 5,396,327 +0.00(+3.34%)
Apr 23, 2021 0.0384 0.0384 0.0262 0.0299 817,400 -0.00(-12.83%)
Apr 22, 2021 0.0408 0.0460 0.0311 0.0343 1,019,816 -0.01(-18.14%)
Apr 21, 2021 0.0440 0.0526 0.0251 0.0419 4,151,902 +0.01(+16.71%)
Apr 20, 2021 0.0211 0.0359 0.0211 0.0359 1,205,793 +0.01(+44.76%)
Apr 19, 2021 0.0250 0.0283 0.0211 0.0248 461,676 -0.00(-13.59%)
Apr 16, 2021 0.0319 0.0319 0.0222 0.0287 912,300 -0.00(-4.33%)
Apr 15, 2021 0.0319 0.0319 0.0300 0.0300 33,155 +0.00(+0.00%)
Apr 14, 2021 0.0296 0.0300 0.0296 0.0300 55,239 +0.00(+1.35%)
Apr 13, 2021 0.0300 0.0354 0.0296 0.0296 143,341 -0.00(-1.33%)
Apr 12, 2021 0.0314 0.0355 0.0300 0.0300 227,037 -0.00(-4.46%)
Apr 09, 2021 0.0381 0.0381 0.0301 0.0314 441,100 -0.00(-1.26%)
Apr 08, 2021 0.0330 0.0670 0.0310 0.0318 4,127,967 -0.00(-3.64%)
Apr 07, 2021 0.0340 0.0340 0.0300 0.0330 91,145 +0.00(+10.00%)
Apr 06, 2021 0.0300 0.0339 0.0300 0.0300 209,438 -0.00(-1.64%)
Apr 05, 2021 0.0350 0.0350 0.0299 0.0305 41,928 +0.00(+1.67%)
Apr 01, 2021 0.0300 0.0300 0.0290 0.0300 194,300 +0.00(+3.45%)
Mar 31, 2021 0.0280 0.0298 0.0253 0.0290 259,614 +0.00(+0.35%)
Mar 30, 2021 0.0325 0.0325 0.0280 0.0289 386,276 -0.00(-11.62%)
Mar 29, 2021 0.0340 0.0340 0.0300 0.0327 166,643 -0.00(-3.82%)
Mar 26, 2021 0.0340 0.0350 0.0300 0.0340 533,600 -0.00(-1.45%)
Mar 25, 2021 0.0405 0.0405 0.0301 0.0345 706,788 -0.01(-13.75%)
Mar 24, 2021 0.0370 0.0419 0.0330 0.0400 1,369,991 +0.00(+8.11%)
Mar 23, 2021 0.0478 0.0478 0.0290 0.0370 3,322,004 -0.01(-22.59%)
Mar 22, 2021 0.0398 0.0478 0.0360 0.0478 163,469 +0.01(+20.10%)
Mar 19, 2021 0.0370 0.0399 0.0370 0.0398 90,600 +0.01(+20.61%)
Mar 18, 2021 0.0461 0.0461 0.0330 0.0330 1,055,022 -0.00(-7.30%)
Mar 17, 2021 0.0550 0.0550 0.0355 0.0356 1,681,069 -0.01(-27.79%)
Mar 16, 2021 0.0450 0.0533 0.0450 0.0493 7,966 +0.00(+9.56%)
Mar 15, 2021 0.0550 0.0550 0.0440 0.0450 260,888 +0.00(+0.00%)
Mar 12, 2021 0.0424 0.0649 0.0424 0.0450 244,400 -0.01(-10.00%)
Mar 11, 2021 0.0540 0.0650 0.0500 0.0500 292,305 -0.00(-4.76%)
Mar 10, 2021 0.0540 0.0540 0.0500 0.0525 94,312 -0.00(-0.94%)
Mar 09, 2021 0.0540 0.0540 0.0500 0.0530 280,764 +0.00(+1.92%)
Mar 08, 2021 0.0540 0.0650 0.0500 0.0520 493,156 +0.00(+6.12%)
Mar 05, 2021 0.0540 0.0540 0.0460 0.0490 151,500 +0.00(+2.51%)
Mar 04, 2021 0.0520 0.0520 0.0440 0.0478 158,927 +0.00(+3.91%)
Mar 03, 2021 0.0550 0.0550 0.0410 0.0460 228,832 -0.01(-13.04%)
Mar 02, 2021 0.0550 0.0550 0.0500 0.0529 361,158 +0.00(+5.80%)
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.