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 (%)
Mar 31, 2021 1.600 1.635 1.560 1.635 6,075 +0.03(+1.87%)
Mar 30, 2021 1.605 1.605 1.605 1.605 218 -0.05(-3.31%)
Mar 29, 2021 1.635 1.660 1.600 1.660 7,000 +0.02(+1.22%)
Mar 26, 2021 1.560 1.640 1.560 1.640 700 +0.10(+6.49%)
Mar 25, 2021 1.534 1.540 1.534 1.540 30,718 -0.06(-3.75%)
Mar 24, 2021 1.580 1.600 1.550 1.600 4,200 -0.04(-2.44%)
Mar 23, 2021 1.570 1.640 1.540 1.640 39,700 +0.04(+2.50%)
Mar 22, 2021 1.600 1.670 1.590 1.600 11,158 +0.00(+0.00%)
Mar 19, 2021 1.600 1.650 1.540 1.600 59,500 -0.04(-2.44%)
Mar 18, 2021 1.690 1.690 1.600 1.640 16,355 +0.07(+4.48%)
Mar 17, 2021 1.600 1.600 1.570 1.570 23,500 -0.03(-1.89%)
Mar 16, 2021 1.610 1.640 1.570 1.600 40,110 +0.00(+0.00%)
Mar 15, 2021 1.690 1.700 1.600 1.600 42,075 -0.11(-6.43%)
Mar 12, 2021 1.750 1.750 1.680 1.710 19,800 -0.04(-2.56%)
Mar 11, 2021 1.755 1.755 1.755 1.755 1,000 -0.01(-0.28%)
Mar 10, 2021 1.680 1.760 1.640 1.760 42,100 +0.03(+2.03%)
Mar 09, 2021 1.800 1.840 1.725 1.725 1,700 -0.12(-6.76%)
Mar 08, 2021 1.770 1.850 1.750 1.850 4,650 +0.05(+2.78%)
Mar 05, 2021 1.840 1.850 1.800 1.800 11,300 -0.04(-2.17%)
Mar 04, 2021 1.840 1.840 1.840 10 +0.00(+0.00%)
Mar 03, 2021 1.840 1.840 1.840 70 +0.00(+0.00%)
Mar 02, 2021 1.840 1.840 1.840 1.840 497 +0.04(+1.94%)
Mar 01, 2021 1.853 1.900 1.805 1.805 3,000 +0.02(+1.12%)
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%)
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.