DIEN - Diversified Energy Holdings, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20190.09480.09480.09480.09480.0948-
Dec 09, 20190.09480.09480.09480.09480.0948-
Dec 06, 20190.09480.09480.09480.09480.0948-
Dec 05, 20190.09480.09480.09480.09480.0948-
Dec 04, 20190.09480.09480.09480.09480.0948-
Dec 03, 20190.09480.09480.09480.09480.0948-
Dec 02, 20190.06000.09480.06000.09480.094828,033
Nov 29, 20190.07000.07000.06750.06750.067521,300
Nov 27, 20190.05500.07200.05500.07200.072023,623
Nov 26, 20190.05500.09400.05010.09400.094044,598
Nov 25, 20190.12890.14500.07000.07000.0700147,738
Nov 22, 20190.10000.12890.10000.12890.128911,000
Nov 21, 20190.10000.10000.08010.10000.100031,250
Nov 20, 20190.12890.12890.12800.12800.128010,000
Nov 19, 20190.12900.12900.10000.12900.12906,650
Nov 18, 20190.14000.14000.14000.14000.1400-
Nov 15, 20190.14000.14000.14000.14000.1400-
Nov 14, 20190.13400.14000.11000.14000.140037,201
Nov 13, 20190.08990.13500.08000.13500.135050,421
Nov 12, 20190.08990.08990.08990.08990.0899-
Nov 11, 20190.08990.08990.08990.08990.0899-
Nov 08, 20190.08990.08990.08990.08990.0899-
Nov 07, 20190.08990.08990.08990.08990.0899-
Nov 06, 20190.05010.08990.05000.08990.089951,101
Nov 05, 20190.05010.06900.05010.06900.06908,000
Nov 04, 20190.09000.09000.07000.07000.070037,692
Nov 01, 20190.09000.09000.09000.09000.0900-
Oct 31, 20190.07000.09000.07000.09000.09007,018
Oct 30, 20190.10300.10400.07000.10400.104017,700
Oct 29, 20190.07990.07990.07990.07990.0799-
Oct 28, 20190.07990.07990.07990.07990.0799-
Oct 25, 20190.07990.08350.07990.07990.079933,000
Oct 24, 20190.08500.10000.08500.10000.10008,500
Oct 23, 20190.10000.11000.08000.11000.110026,330
Oct 22, 20190.13200.13200.10000.10000.100042,150
Oct 21, 20190.11000.11000.10340.11000.110022,226
Oct 18, 20190.16500.16500.10000.11300.1130269,541
Oct 17, 20190.14890.17400.12000.17400.174027,556
Oct 16, 20190.14900.14900.14390.14900.149020,400
Oct 15, 20190.15400.15400.13700.15000.15003,039
Oct 14, 20190.12000.12000.12000.12000.12006,729
Oct 11, 20190.11200.15500.11000.15490.154944,117
Oct 10, 20190.13010.18000.13010.14000.140041,051
Oct 09, 20190.16000.16900.13600.16000.160036,365
Oct 08, 20190.24080.24550.17000.22000.220039,066
Oct 07, 20190.13500.25000.13500.24000.2400152,225
Oct 04, 20190.09500.19900.09500.19900.199076,381
Oct 03, 20190.05640.10970.05640.09000.090086,829
Oct 02, 20190.05640.05640.05640.05640.0564-
Oct 01, 20190.05640.05640.05640.05640.0564-
Sep 30, 20190.05640.05640.05640.05640.0564200
Sep 27, 20190.04500.05640.04500.05640.056492,422
Sep 26, 20190.04800.05640.04800.05640.0564101,994
Sep 25, 20190.04800.04800.04800.04800.0480-
Sep 24, 20190.04800.04800.04800.04800.0480-
Sep 23, 20190.04800.04800.04800.04800.04801,867
Sep 20, 20190.04900.04900.04900.04900.0490-
Sep 19, 20190.04900.04900.04900.04900.0490-
Sep 18, 20190.04900.04900.04900.04900.0490-
Sep 17, 20190.03000.04900.03000.04900.04904,969
Sep 16, 20190.05000.05000.05000.05000.0500-
Sep 13, 20190.05000.05000.05000.05000.0500-
Sep 12, 20190.05000.05000.05000.05000.0500300
Sep 11, 20190.03000.03000.03000.03000.0300-
Sep 10, 20190.03000.03000.03000.03000.0300-
Sep 09, 20190.03000.03000.03000.03000.0300-
Sep 06, 20190.03000.03000.03000.03000.0300-
Sep 05, 20190.03000.03000.03000.03000.0300-
Sep 04, 20190.03000.03000.03000.03000.0300-
Sep 03, 20190.03000.03000.03000.03000.0300-
Aug 30, 20190.03000.03000.03000.03000.0300-
Aug 29, 20190.03000.03000.03000.03000.0300-
Aug 28, 20190.03000.03000.03000.03000.03004,377
Aug 27, 20190.03500.03500.03500.03500.0350-
Aug 26, 20190.03730.03730.03500.03500.035020,001
Aug 23, 20190.04350.04500.03500.03500.035031,898
Aug 22, 20190.03800.07900.03500.04500.0450322,554
Aug 21, 20190.03400.03400.03400.03400.034018,322
Aug 20, 20190.02770.02770.02770.02770.0277-
Aug 19, 20190.02770.02770.02770.02770.0277-
Aug 16, 20190.02770.02770.02770.02770.0277-
Aug 15, 20190.02770.02770.02770.02770.0277-
Aug 14, 20190.02770.02770.02770.02770.027710,000
Aug 13, 20190.03000.03000.02580.02920.029234,995
Aug 12, 20190.04000.04150.03000.03000.030065,955
Aug 09, 20190.05000.05000.04850.04850.048520,058
Aug 08, 20190.03500.05000.03500.05000.050045,101
Aug 07, 20190.04000.04000.03500.03500.035025,000
Aug 06, 20190.04000.04500.04000.04080.040898,597
Aug 05, 20190.04510.04510.04000.04000.040031,762
Aug 02, 20190.05000.05000.04930.04930.049320,000
Aug 01, 20190.04550.04550.04550.04550.0455-
Jul 31, 20190.04550.04550.04550.04550.04551,777
Jul 30, 20190.04580.04580.04510.04510.04512,205
Jul 29, 20190.05000.05000.05000.05000.0500-
Jul 26, 20190.05850.05850.05000.05000.050020,913
Jul 25, 20190.06000.06000.06000.06000.06005,000
Jul 24, 20190.05850.05850.05850.05850.0585-
Jul 23, 20190.04920.12990.04920.05850.058570,122
Jul 22, 20190.04850.04850.04850.04850.0485-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...