U.S. markets open in 7 hours 54 minutes

Deep Green Waste & Recycling, Inc. (DGWR)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0147-0.0010 (-6.07%)
At close: 3:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20210.01500.01760.01200.01470.01474,068,998
Sep 20, 20210.01430.01650.01430.01570.01571,139,004
Sep 17, 20210.01420.01480.01390.01430.0143163,891
Sep 16, 20210.01480.01540.01350.01400.01401,234,793
Sep 15, 20210.01350.01540.01220.01500.01502,931,654
Sep 14, 20210.01330.01390.01250.01350.01351,005,630
Sep 13, 20210.01450.01480.01260.01420.01421,070,028
Sep 10, 20210.01080.01670.01080.01380.01383,521,958
Sep 09, 20210.01150.01240.01030.01210.0121888,190
Sep 08, 20210.01130.01210.01130.01150.0115333,407
Sep 07, 20210.01060.01210.01050.01210.0121884,072
Sep 03, 20210.01350.01350.01050.01060.01061,678,996
Sep 02, 20210.01330.01350.01070.01070.01071,166,928
Sep 01, 20210.01300.01390.01210.01320.0132714,400
Aug 31, 20210.01180.01390.01160.01390.01391,179,895
Aug 30, 20210.01000.01270.01000.01230.01231,699,708
Aug 27, 20210.00960.01030.00940.01010.01011,703,698
Aug 26, 20210.01020.01020.00910.00960.0096301,106
Aug 25, 20210.01040.01040.00960.01000.0100152,251
Aug 24, 20210.00950.01040.00910.01000.01002,928,116
Aug 23, 20210.00970.01090.00880.00950.00953,508,109
Aug 20, 20210.00890.00970.00840.00860.0086587,603
Aug 19, 20210.00810.00950.00760.00890.00892,686,886
Aug 18, 20210.00980.00980.00800.00840.00841,876,622
Aug 17, 20210.01200.01300.00920.00980.00984,324,623
Aug 16, 20210.01150.01330.01150.01240.01243,026,591
Aug 13, 20210.01130.01150.01060.01150.0115448,236
Aug 12, 20210.01100.01140.01070.01130.0113298,024
Aug 11, 20210.01140.01150.01010.01140.0114308,688
Aug 10, 20210.01060.01160.01060.01140.0114657,126
Aug 09, 20210.01140.01170.01010.01150.0115766,622
Aug 06, 20210.01090.01170.00940.01170.01176,761,678
Aug 05, 20210.00930.01250.00930.01090.01093,249,489
Aug 04, 20210.01160.01180.00750.00930.009310,581,744
Aug 03, 20210.01260.01270.01140.01160.0116873,562
Aug 02, 20210.01120.01350.01050.01250.01252,214,260
Jul 30, 20210.01150.01210.01000.01120.01128,422,272
Jul 29, 20210.01360.01410.01020.01030.010310,325,136
Jul 28, 20210.01400.01410.01360.01360.0136471,247
Jul 27, 20210.01400.01400.01360.01400.0140574,501
Jul 26, 20210.01520.01580.01390.01520.01521,064,410
Jul 23, 20210.01530.01530.01460.01530.0153191,690
Jul 22, 20210.01680.01680.01480.01480.01481,197,289
Jul 21, 20210.01750.01750.01540.01550.0155235,121
Jul 20, 20210.01600.01810.01330.01750.01753,815,370
Jul 19, 20210.01720.01860.01500.01700.01706,803,454
Jul 16, 20210.01600.01920.01450.01860.01863,102,129
Jul 15, 20210.01820.01820.01390.01590.01595,488,565
Jul 14, 20210.02020.02030.01600.01890.01899,355,474
Jul 13, 20210.02180.02330.01910.02010.02014,094,286
Jul 12, 20210.01990.02500.01900.02200.022011,121,324
Jul 09, 20210.01910.02110.01830.02030.02034,894,487
Jul 08, 20210.01960.02250.01720.01850.018513,738,976
Jul 07, 20210.02400.02500.01900.01990.019912,470,060
Jul 06, 20210.02170.02450.01980.02340.02347,220,631
Jul 02, 20210.02050.02630.01980.02350.023525,499,679
Jul 01, 20210.02430.02460.01920.01970.019732,309,513
Jun 30, 20210.02570.02950.01900.02240.022415,359,814
Jun 29, 20210.01560.02240.01560.02240.02244,342,574
Jun 28, 20210.01700.01700.01550.01610.01611,834,781
Jun 25, 20210.01730.01950.01510.01700.01705,007,931
Jun 24, 20210.01470.01900.01470.01600.01601,571,202
Jun 23, 20210.01500.01500.01450.01450.0145644,826
Jun 22, 20210.01530.01790.01480.01500.0150690,392
Jun 21, 20210.01650.01660.01500.01530.0153967,563
Jun 18, 20210.01660.01660.01530.01640.0164448,455
Jun 17, 20210.01650.01650.01550.01650.0165305,058
Jun 16, 20210.01750.01750.01520.01650.01651,047,562
Jun 15, 20210.01650.01800.01600.01710.0171246,100
Jun 14, 20210.01700.01800.01600.01650.0165365,593
Jun 11, 20210.01800.01800.01600.01800.0180961,189
Jun 10, 20210.01750.01840.01610.01800.0180860,253
Jun 09, 20210.01660.01970.01600.01720.0172884,581
Jun 08, 20210.01980.01980.01650.01700.0170898,327
Jun 07, 20210.01990.02130.01800.01970.01971,061,698
Jun 04, 20210.01480.01980.01300.01920.01923,151,051
Jun 03, 20210.01460.01630.01310.01480.01481,726,106
Jun 02, 20210.01620.02180.01400.01560.015612,375,778
Jun 01, 20210.01550.01550.01200.01420.01427,823,738
May 28, 20210.01600.01600.01310.01500.01506,990,244
May 27, 20210.01800.01800.01510.01770.01772,143,081
May 26, 20210.01640.02150.01500.01850.01855,415,161
May 25, 20210.01800.02200.01550.01600.01603,675,805
May 24, 20210.02290.02290.01450.01700.01703,402,558
May 21, 20210.02690.02690.02000.02250.0225743,845
May 20, 20210.02700.02700.02220.02300.0230139,535
May 19, 20210.02700.02700.02110.02700.0270113,158
May 18, 20210.02320.02590.02200.02200.02201,254,704
May 17, 20210.02610.02700.02420.02420.0242262,163
May 14, 20210.02890.02900.02600.02600.0260423,344
May 13, 20210.03310.03410.02750.03090.03091,578,393
May 12, 20210.03340.03340.02700.03050.0305245,976
May 11, 20210.02880.02940.02820.02940.029493,592
May 10, 20210.02950.02950.02810.02940.029468,712
May 07, 20210.02950.02950.02620.02880.0288200,459
May 06, 20210.03100.03100.02930.02930.0293155,359
May 05, 20210.03380.03380.03000.03080.0308111,161
May 04, 20210.03000.03380.03000.03000.0300370,964
May 03, 20210.03390.03390.03000.03360.033662,182
Apr 30, 20210.03000.03440.03000.03390.033952,728
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...