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 (%)
Feb 26, 2021 1.785 1.785 1.785 1.785 300 +0.07(+4.26%)
Feb 25, 2021 1.800 1.800 1.712 1.712 5,060 -0.18(-9.37%)
Feb 24, 2021 1.850 1.889 1.845 1.889 22,500 +0.10(+5.53%)
Feb 23, 2021 1.790 1.790 1.790 1.790 1,100 -0.06(-3.24%)
Feb 22, 2021 1.850 1.850 1.850 1.850 300 -0.01(-0.54%)
Feb 19, 2021 1.860 1.860 1.850 1.860 11,000 +0.04(+1.92%)
Feb 18, 2021 1.825 1.825 1.825 1.825 150 -0.07(-3.69%)
Feb 17, 2021 1.900 1.900 1.895 1.895 171,497 +0.01(+0.64%)
Feb 16, 2021 1.750 1.893 1.750 1.883 26,205 +0.24(+14.92%)
Feb 12, 2021 1.639 1.639 1.639 1.639 1,000 +0.01(+0.52%)
Feb 08, 2021 1.630 1.630 1.630 0 +0.00(+0.00%)
Feb 05, 2021 1.635 1.650 1.630 1.630 2,500 +0.03(+1.87%)
Feb 04, 2021 1.650 1.650 1.600 1.600 4,500 -0.05(-3.32%)
Feb 03, 2021 1.590 1.700 1.590 1.655 6,760 +0.08(+5.15%)
Feb 02, 2021 1.650 1.650 1.574 1.574 1,535 -0.16(-9.02%)
Feb 01, 2021 1.600 1.730 1.600 1.730 1,100 +0.08(+4.85%)
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%)
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.