DLOC - Digital Locations, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20190.00300.00300.00300.00300.003015,100
Jul 16, 20190.00400.00440.00300.00440.0044155,653
Jul 15, 20190.00380.00430.00300.00400.0040796,208
Jul 12, 20190.00340.00380.00280.00380.0038773,431
Jul 11, 20190.00340.00340.00340.00340.00346,188
Jul 10, 20190.00350.00350.00300.00340.00342,197,401
Jul 09, 20190.00310.00380.00310.00350.00351,130,975
Jul 08, 20190.00300.00400.00270.00360.00362,034,551
Jul 05, 20190.00400.00400.00280.00370.0037925,353
Jul 03, 20190.00400.00470.00370.00400.00401,175,500
Jul 02, 20190.00300.00500.00300.00440.004412,197,297
Jul 01, 20190.00290.00470.00230.00350.003525,002,864
Jun 28, 20190.00270.00340.00240.00280.002810,567,514
Jun 27, 20190.00300.00340.00230.00290.00299,635,429
Jun 26, 20190.00350.00360.00280.00280.00285,007,198
Jun 25, 20190.00400.00400.00400.00400.00402,000
Jun 24, 20190.00400.00400.00400.00400.00405,009
Jun 21, 20190.00380.00400.00320.00400.0040951,000
Jun 20, 20190.00400.00400.00390.00390.003956,000
Jun 19, 20190.00400.00400.00400.00400.0040-
Jun 18, 20190.00360.00400.00360.00400.00402,522,758
Jun 17, 20190.00400.00400.00400.00400.0040669,124
Jun 14, 20190.00400.00410.00370.00410.0041669,200
Jun 13, 20190.00500.00500.00360.00430.0043329,830
Jun 12, 20190.00420.00420.00320.00330.00332,357,792
Jun 11, 20190.00430.00430.00390.00390.0039461,458
Jun 10, 2019------
Jun 07, 20190.00680.00680.00500.00520.00524,795,908
Jun 06, 20190.00700.00740.00620.00690.00695,462,355
Jun 05, 20190.00700.00740.00650.00700.00704,018,499
Jun 04, 20190.00680.00750.00650.00750.00754,842,472
Jun 03, 20190.00780.00890.00680.00700.00703,605,060
May 31, 20190.00720.00800.00700.00700.00702,409,107
May 30, 20190.00730.00830.00710.00830.0083750,000
May 29, 20190.01000.01000.00660.00730.00733,316,300
May 28, 20190.00970.01000.00900.01000.0100421,467
May 24, 20190.00970.00970.00800.00850.0085456,025
May 23, 20190.00980.00980.00750.00750.0075264,400
May 22, 20190.00630.00730.00630.00730.0073130,000
May 21, 20190.00690.00980.00690.00800.00801,399,059
May 20, 20190.00570.00680.00570.00680.0068178,320
May 17, 20190.00680.00680.00560.00560.0056196,500
May 16, 20190.00710.00710.00710.00710.007114,000
May 15, 20190.00610.00720.00600.00600.006033,468
May 14, 20190.00660.00720.00510.00550.0055982,243
May 13, 20190.00670.00780.00660.00770.0077415,639
May 10, 20190.00910.00910.00910.00910.0091-
May 09, 20190.00910.00910.00910.00910.0091-
May 08, 20190.00910.00910.00910.00910.0091-
May 07, 20190.00900.00910.00900.00910.009190,004
May 06, 20190.00880.00880.00760.00770.007742,000
May 03, 20190.00880.00880.00880.00880.0088-
May 02, 20190.00880.00880.00880.00880.0088-
May 01, 20190.00850.00930.00760.00880.0088371,403
Apr 30, 20190.00850.00850.00710.00850.0085109,008
Apr 29, 20190.00900.00900.00710.00850.0085182,301
Apr 26, 20190.00850.00850.00850.00850.008510,000
Apr 25, 20190.00990.00990.00850.00850.008575,725
Apr 24, 20190.00960.01000.00850.00990.00991,146,906
Apr 23, 20190.00620.00970.00500.00970.00971,687,599
Apr 22, 20190.00810.00900.00680.00700.0070731,615
Apr 18, 20190.01000.01000.00910.01000.010050,000
Apr 17, 20190.01000.01010.00810.01000.0100207,701
Apr 16, 20190.00830.00900.00720.00890.0089110,230
Apr 15, 20190.00740.00830.00700.00830.008323,522
Apr 12, 20190.00700.00800.00700.00740.0074110,501
Apr 11, 20190.00850.00850.00700.00780.00781,817
Apr 10, 20190.00950.01000.00900.00900.009090,784
Apr 09, 20190.00930.00990.00730.00990.0099249,615
Apr 08, 20190.00910.00910.00750.00750.007523,824
Apr 05, 20190.00850.00940.00850.00940.0094431,841
Apr 04, 20190.01120.01120.00700.00700.0070215,373
Apr 03, 20190.00720.00780.00680.00770.0077490,675
Apr 02, 20190.00700.00770.00700.00770.007765,546
Apr 01, 20190.00710.00770.00700.00770.0077146,665
Mar 29, 20190.00660.00660.00660.00660.0066100,020
Mar 28, 20190.00660.00710.00660.00710.007197,738
Mar 27, 20190.00670.00710.00660.00710.0071101,218
Mar 26, 20190.00710.00750.00710.00750.007561,000
Mar 25, 20190.00710.00720.00710.00720.0072187,000
Mar 22, 20190.00830.00830.00700.00730.00731,794,027
Mar 21, 20190.00830.00830.00830.00830.008327,500
Mar 20, 20190.00820.00980.00820.00930.009338,118
Mar 19, 20190.01000.01000.00810.00910.0091114,002
Mar 18, 20190.00820.01090.00810.01080.0108280,300
Mar 15, 20190.00920.01000.00800.00970.0097230,002
Mar 14, 20190.00980.01300.00910.01190.0119133,775
Mar 13, 20190.00830.00830.00830.00830.0083-
Mar 12, 20190.00930.00930.00800.00830.0083265,000
Mar 11, 20190.01090.01090.00900.00950.0095189,475
Mar 08, 20190.01000.01100.00900.01000.0100499,240
Mar 07, 20190.01010.01010.00860.00900.0090470,650
Mar 06, 20190.01100.01290.00980.00980.00981,103,957
Mar 05, 20190.01720.01800.01100.01290.01291,568,684
Mar 04, 20190.01250.01780.01020.01680.01684,692,898
Mar 01, 20190.00820.00990.00800.00990.0099461,000
Feb 28, 20190.00910.01040.00870.00870.0087364,083
Feb 27, 20190.01170.01210.00910.01090.0109175,770
Feb 26, 20190.01120.01200.00920.01130.0113862,100
Feb 25, 20190.00850.01200.00850.01200.0120122,496
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...