Financial News
Deep Green Waste & Recycling Inc (OP: DGWR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 127 | +0.00(+0.00%) |
| May 30, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 201 | -0.03(-31.82%) |
| May 20, 2024 | 0.0880 | 10 | -0.00(-2.22%) | |||
| May 17, 2024 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | 20,411 | +0.03(+50.00%) |
| May 15, 2024 | 0.0600 | 43 | +0.01(+20.24%) | |||
| May 09, 2024 | 0.0499 | 46 | -0.03(-37.62%) | |||
| May 07, 2024 | 0.0800 | 0 | +0.00(+0.00%) | |||
| May 06, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 284 | +0.01(+14.29%) |
| May 01, 2024 | 0.0700 | 0 | +0.02(+40.00%) | |||
| Apr 26, 2024 | 0.0500 | 0 | -0.04(-43.95%) | |||
| Apr 22, 2024 | 0.0892 | 0 | -0.02(-18.91%) | |||
| Apr 19, 2024 | 0.0890 | 0.1100 | 0.0890 | 0.1100 | 4,497 | -0.01(-8.26%) |
| Apr 18, 2024 | 0.1199 | 0.1199 | 0.1199 | 0.1199 | 189 | +0.03(+33.52%) |
| Apr 15, 2024 | 0.0898 | 35 | +0.01(+8.85%) | |||
| Apr 12, 2024 | 0.0900 | 0.0900 | 0.0825 | 0.0825 | 1,187 | +0.04(+100.24%) |
| Apr 11, 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0412 | 18,587 | -0.01(-20.92%) |
| Apr 08, 2024 | 0.0521 | 0 | -0.01(-13.17%) | |||
| Apr 05, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 1,500 | +0.01(+20.00%) |
| Apr 03, 2024 | 0.0500 | 0 | -0.01(-18.70%) | |||
| Apr 01, 2024 | 0.0615 | 0 | +0.01(+23.25%) | |||
| Mar 28, 2024 | 0.0900 | 0.0900 | 0.0474 | 0.0499 | 101,866 | -0.00(-0.40%) |
| Mar 27, 2024 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 10,500 | +0.00(+0.20%) |
| Mar 26, 2024 | 0.0468 | 0.0500 | 0.0468 | 0.0500 | 172,665 | +0.01(+35.87%) |
| Mar 25, 2024 | 0.0496 | 0.0496 | 0.0368 | 0.0368 | 22,756 | +0.00(+2.51%) |
| Mar 22, 2024 | 0.0350 | 0.0359 | 0.0350 | 0.0359 | 2,786 | -0.00(-2.71%) |
| Mar 20, 2024 | 0.0369 | 9 | +0.01(+39.25%) | |||
| Mar 19, 2024 | 0.0261 | 0.0361 | 0.0261 | 0.0265 | 6,257 | +0.00(+6.00%) |
| Mar 15, 2024 | 0.0250 | 1 | +0.00(+1.21%) | |||
| Mar 13, 2024 | 0.0247 | 0 | +0.00(+6.47%) | |||
| Mar 12, 2024 | 0.0232 | 0.0232 | 0.0232 | 0.0232 | 5,000 | -0.00(-12.45%) |
| Mar 08, 2024 | 0.0265 | 0 | -0.01(-24.29%) | |||
| Mar 07, 2024 | 0.0327 | 0.0350 | 0.0327 | 0.0350 | 9,500 | +0.01(+32.08%) |
| Mar 06, 2024 | 0.0268 | 0.0268 | 0.0265 | 0.0265 | 40,000 | -0.00(-0.38%) |
| Mar 05, 2024 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 3,877 | -0.01(-16.88%) |
| Mar 04, 2024 | 0.0350 | 0.0350 | 0.0308 | 0.0320 | 18,480 | +0.00(+0.00%) |
| Mar 01, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 4,327 | +0.00(+0.00%) |
| Feb 27, 2024 | 0.0320 | 0 | -0.01(-19.80%) | |||
| Feb 26, 2024 | 0.0400 | 0.0400 | 0.0330 | 0.0399 | 15,065 | +0.01(+29.13%) |
| Feb 23, 2024 | 0.0260 | 0.0309 | 0.0260 | 0.0309 | 1,025 | -0.00(-6.36%) |
| Feb 21, 2024 | 0.0330 | 0 | -0.00(-7.04%) | |||
| Feb 16, 2024 | 0.0355 | 1 | -0.01(-21.11%) | |||
| Feb 15, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 403 | +0.00(+0.00%) |
| Feb 13, 2024 | 0.0450 | 0 | -0.00(-9.09%) | |||
| Feb 12, 2024 | 0.0497 | 0.0497 | 0.0428 | 0.0495 | 9,850 | +0.02(+98.00%) |
| Feb 09, 2024 | 0.0400 | 0.0400 | 0.0250 | 0.0250 | 400 | -0.01(-37.50%) |
| Feb 08, 2024 | 0.0220 | 0.0400 | 0.0220 | 0.0400 | 12,988 | +0.00(+5.54%) |
| Feb 06, 2024 | 0.0379 | 19 | +0.01(+23.05%) | |||
| Feb 02, 2024 | 0.0308 | 40 | +0.00(+4.41%) | |||
| Feb 01, 2024 | 0.0250 | 0.0295 | 0.0225 | 0.0295 | 279,113 | -0.00(-1.67%) |
| Jan 31, 2024 | 0.0342 | 0.0344 | 0.0299 | 0.0300 | 169,885 | -0.02(-40.00%) |
| Jan 30, 2024 | 0.0757 | 0.0757 | 0.0500 | 0.0500 | 720 | -0.01(-22.00%) |
| Jan 26, 2024 | 0.0641 | 1 | -0.06(-46.58%) | |||
| Jan 25, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 168 | +0.07(+135.76%) |
| Jan 19, 2024 | 0.0509 | 2 | -0.02(-25.15%) | |||
| Jan 18, 2024 | 0.0700 | 0.1259 | 0.0680 | 0.0680 | 25,152 | +0.00(+4.62%) |
| Jan 17, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 562 | +0.00(+0.00%) |
| Jan 16, 2024 | 0.0587 | 0.0700 | 0.0587 | 0.0650 | 56,614 | +0.03(+62.50%) |
| Jan 10, 2024 | 0.0400 | 37 | +0.00(+0.00%) | |||
| Jan 08, 2024 | 0.0400 | 0 | -0.03(-38.46%) | |||
| Jan 05, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 700 | +0.01(+8.33%) |
| Jan 04, 2024 | 0.0400 | 0.0700 | 0.0400 | 0.0600 | 71,333 | +0.03(+100.00%) |
| Dec 29, 2023 | 0.0300 | 1 | -0.01(-25.00%) | |||
| Dec 27, 2023 | 0.0400 | 72 | -0.00(-1.23%) | |||
| Dec 26, 2023 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 4,020 | +0.01(+28.57%) |
| Dec 21, 2023 | 0.0315 | 3 | +0.01(+37.55%) | |||
| Dec 20, 2023 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 810 | -0.04(-65.82%) |
| Dec 19, 2023 | 0.0699 | 0.0699 | 0.0670 | 0.0670 | 6,519 | +0.04(+166.93%) |
| Dec 15, 2023 | 0.0251 | 28 | +0.00(+0.40%) | |||
| Dec 12, 2023 | 0.0250 | 8 | -0.04(-64.23%) | |||
| Dec 08, 2023 | 0.0699 | 2 | +0.05(+246.04%) | |||
| Dec 06, 2023 | 0.0202 | 0 | -0.05(-71.10%) | |||
| Dec 05, 2023 | 0.0699 | 0.0699 | 0.0699 | 0.0699 | 1,004 | +0.05(+240.98%) |
| Nov 28, 2023 | 0.0205 | 13 | -0.05(-70.46%) | |||
| Nov 27, 2023 | 0.0197 | 0.0694 | 0.0197 | 0.0694 | 6,738 | +0.05(+257.73%) |
| Nov 14, 2023 | 0.0194 | 0 | -0.01(-38.41%) | |||
| Nov 07, 2023 | 0.0315 | 0 | -0.04(-54.55%) | |||
| Nov 06, 2023 | 0.0600 | 0.0694 | 0.0182 | 0.0693 | 2,709 | +0.01(+15.50%) |
| Nov 03, 2023 | 0.0310 | 0.0600 | 0.0310 | 0.0600 | 1,486 | +0.04(+231.49%) |
| Nov 02, 2023 | 0.0181 | 0.0181 | 0.0181 | 0.0181 | 160 | -0.04(-69.83%) |
| Nov 01, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 337 | +0.05(+351.13%) |
| Oct 31, 2023 | 0.0130 | 0.0133 | 0.0130 | 0.0133 | 236 | -0.06(-80.84%) |
| Oct 24, 2023 | 0.0694 | 0 | +0.04(+131.33%) | |||
| Oct 23, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 203 | -0.02(-40.00%) |
| Oct 16, 2023 | 0.0500 | 3 | +0.01(+25.00%) | |||
| Oct 13, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100 | -0.00(-0.25%) |
| Oct 12, 2023 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 333 | +0.00(+0.00%) |
| Oct 11, 2023 | 0.0620 | 0.0699 | 0.0401 | 0.0401 | 16,968 | -0.03(-42.63%) |
| Oct 10, 2023 | 0.0699 | 0.0699 | 0.0699 | 0.0699 | 1,007 | -0.00(-0.14%) |
| Oct 09, 2023 | 0.0699 | 0.0700 | 0.0541 | 0.0700 | 4,322 | +0.01(+12.90%) |
| Oct 06, 2023 | 0.0515 | 0.0699 | 0.0515 | 0.0620 | 5,849 | +0.00(+0.00%) |
| Oct 05, 2023 | 0.0599 | 0.0620 | 0.0599 | 0.0620 | 438 | +0.03(+97.45%) |
| Oct 04, 2023 | 0.0314 | 0.0314 | 0.0314 | 0.0314 | 3,002 | -0.03(-47.84%) |
| Sep 29, 2023 | 0.0602 | 0 | -0.01(-14.00%) | |||
| Sep 28, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,100 | +0.04(+131.79%) |
| Sep 27, 2023 | 0.0501 | 0.0700 | 0.0302 | 0.0302 | 1,703 | -0.03(-53.54%) |
| Sep 26, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 29,264 | +0.01(+30.00%) |
| Sep 21, 2023 | 0.0500 | 4 | -0.02(-28.37%) | |||
| Sep 20, 2023 | 0.0698 | 0.0698 | 0.0698 | 0.0698 | 1,432 | +0.00(+0.00%) |
| Sep 19, 2023 | 0.0698 | 0.0698 | 0.0500 | 0.0698 | 1,866 | +0.04(+131.89%) |
| Sep 18, 2023 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 204 | -0.03(-49.83%) |
| Sep 14, 2023 | 0.0600 | 221 | -0.01(-14.16%) | |||
| Sep 12, 2023 | 0.0699 | 0 | +0.05(+216.29%) | |||
| Sep 06, 2023 | 0.0221 | 0 | -0.05(-68.38%) | |||
| Sep 05, 2023 | 0.0699 | 0.0699 | 0.0460 | 0.0699 | 1,700 | +0.00(+0.00%) |
| Sep 01, 2023 | 0.0699 | 0.0699 | 0.0699 | 0.0699 | 5,974 | +0.03(+83.95%) |
| Aug 30, 2023 | 0.0380 | 15 | -0.03(-45.71%) | |||
| Aug 28, 2023 | 0.0700 | 1 | +0.03(+86.67%) | |||
| Aug 25, 2023 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 700 | -0.01(-26.33%) |
| Aug 24, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0509 | 45,000 | -0.01(-15.17%) |
| Aug 23, 2023 | 0.0793 | 0.0793 | 0.0413 | 0.0600 | 37,500 | -0.01(-14.29%) |
| Aug 21, 2023 | 0.0700 | 4 | +0.01(+11.29%) | |||
| Aug 18, 2023 | 0.0629 | 0.0629 | 0.0629 | 0.0629 | 2,035 | +0.00(+0.00%) |
| Aug 17, 2023 | 0.1098 | 0.1098 | 0.0629 | 0.0629 | 2,389 | -0.02(-21.38%) |
| Aug 16, 2023 | 0.0803 | 0.1000 | 0.0800 | 0.0800 | 4,800 | -0.02(-20.00%) |
| Aug 11, 2023 | 0.1000 | 20 | +0.02(+25.00%) | |||
| Aug 09, 2023 | 0.0800 | 50 | -0.02(-20.00%) | |||
| Aug 08, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,034 | -0.01(-8.93%) |
| Aug 07, 2023 | 0.1098 | 0.1098 | 0.1098 | 0.1098 | 400 | +0.00(+0.00%) |
| Aug 04, 2023 | 0.1098 | 0.1098 | 0.1098 | 0.1098 | 4,540 | +0.00(+0.00%) |
| Aug 03, 2023 | 0.1098 | 0.1098 | 0.1098 | 0.1098 | 5,060 | +0.05(+82.70%) |
| Aug 02, 2023 | 0.0700 | 0.1098 | 0.0601 | 0.0601 | 4,489 | -0.05(-45.26%) |
| Jul 27, 2023 | 0.1098 | 6 | +0.02(+27.23%) | |||
| Jul 26, 2023 | 0.0526 | 0.0863 | 0.0526 | 0.0863 | 1,474 | +0.03(+64.38%) |
| Jul 24, 2023 | 0.0525 | 0 | +0.00(+0.00%) | |||
| Jul 21, 2023 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 1,339 | -0.03(-39.17%) |
| Jul 19, 2023 | 0.0863 | 0 | +0.09(+86200.00%) | |||
| Jun 16, 2023 | 0.0001 | 0 | -0.00(-50.00%) |
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.
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.
