Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversified Gas & Oil Plc (OP: DGOCF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2021 1.650 1.650 1.600 1.650 41,200 +0.06(+4.10%)
Jan 28, 2021 1.681 1.681 1.510 1.585 8,673 +0.00(+0.32%)
Jan 27, 2021 1.580 1.580 1.580 1.580 770 -0.02(-1.34%)
Jan 26, 2021 1.600 1.601 1.600 1.601 36,000 +0.05(+3.32%)
Jan 25, 2021 1.545 1.550 1.545 1.550 22,500 +0.05(+3.33%)
Jan 22, 2021 1.500 1.500 1.500 1.500 20,100 -0.05(-3.23%)
Jan 21, 2021 1.560 1.650 1.550 1.550 7,442 +0.00(+0.00%)
Jan 20, 2021 1.670 1.670 1.550 1.550 1,700 -0.01(-0.35%)
Jan 19, 2021 1.600 1.600 1.556 1.556 5,254 -0.07(-4.57%)
Jan 15, 2021 1.600 1.630 1.550 1.630 29,500 -0.02(-1.21%)
Jan 14, 2021 1.650 1.650 1.650 1.650 16,500 +0.10(+6.45%)
Jan 13, 2021 1.600 1.650 1.550 1.550 39,505 -0.05(-3.13%)
Jan 12, 2021 1.600 1.610 1.600 1.600 5,750 -0.05(-3.03%)
Jan 11, 2021 1.550 1.650 1.514 1.650 29,000 -0.10(-5.71%)
Jan 08, 2021 1.750 1.750 1.750 10,000 +0.00(+0.00%)
Jan 07, 2021 1.750 1.750 1.750 1.750 200 +0.00(+0.00%)
Jan 06, 2021 1.750 1.750 1.750 1.750 1,000 +0.20(+13.09%)
Jan 05, 2021 1.440 1.440 1.547 10,000 +0.11(+7.46%)
Jan 04, 2021 1.883 1.883 1.440 1.440 21,100 -0.11(-7.10%)
Dec 29, 2020 1.550 1.550 1.550 0 +0.00(+0.00%)
Dec 23, 2020 1.550 1.550 1.550 0 +0.00(+0.00%)
Dec 21, 2020 1.550 1.550 1.550 0 -0.14(-8.28%)
Dec 18, 2020 1.750 1.800 1.690 1.690 12,600 -0.06(-3.43%)
Dec 17, 2020 1.750 1.750 1.600 1.750 2,000 +0.15(+9.03%)
Dec 14, 2020 1.605 1.605 1.605 0 +0.16(+10.69%)
Dec 11, 2020 1.460 1.460 1.450 1.450 2,300 -0.05(-3.17%)
Dec 04, 2020 1.498 1.498 1.498 0 +0.02(+1.18%)
Dec 03, 2020 1.480 1.480 1.480 1.480 10,600 +0.00(+0.00%)
Dec 02, 2020 1.480 1.480 1.480 1.480 3,900 -0.01(-0.67%)
Dec 01, 2020 1.490 1.490 1.490 1.490 502 -0.01(-0.67%)
Nov 30, 2020 1.480 1.500 1.480 1.500 1,001 +0.04(+3.09%)
Nov 27, 2020 1.830 1.830 1.455 1.455 2,700 -0.42(-22.30%)
Nov 25, 2020 1.520 1.873 1.520 1.873 7,100 +0.39(+26.52%)
Nov 24, 2020 1.500 1.500 1.480 1.480 700 -0.01(-0.67%)
Nov 23, 2020 1.470 1.500 1.470 1.490 3,545 +0.00(+0.00%)
Nov 20, 2020 1.490 1.490 1.490 1.490 2,000 +0.01(+0.68%)
Nov 19, 2020 1.480 1.480 1.480 1.480 500 -0.02(-1.33%)
Nov 18, 2020 1.500 1.500 1.500 1.500 24,685 +0.01(+0.67%)
Nov 17, 2020 1.490 1.490 1.490 1.490 100 +0.01(+0.68%)
Nov 16, 2020 1.482 1.482 1.480 1.480 3,020 -0.01(-0.67%)
Nov 13, 2020 1.490 1.490 1.460 1.490 11,600 -0.02(-1.32%)
Nov 12, 2020 1.510 1.510 1.510 1.510 24,375 +0.00(+0.00%)
Nov 11, 2020 1.510 1.510 1.510 1.510 1,450 +0.02(+1.34%)
Nov 10, 2020 1.490 1.490 1.490 1.490 100 +0.00(+0.10%)
Nov 09, 2020 1.490 1.490 1.488 1.488 1,685 +0.04(+2.66%)
Nov 04, 2020 1.450 1.450 1.450 0 -0.45(-23.68%)
Nov 03, 2020 1.900 1.900 1.900 1.900 3,300 +0.41(+27.52%)
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.