DLOC - Digital Locations, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 22, 20190.00900.01390.00800.00850.0085456,770
Feb 21, 20190.00890.01460.00880.00910.0091645,976
Feb 20, 20190.01100.01100.01000.01000.010016,600
Feb 19, 20190.01280.01280.01280.01280.0128-
Feb 15, 20190.00900.01280.00900.01280.0128708
Feb 14, 20190.01450.01450.01450.01450.0145-
Feb 13, 20190.01450.01450.01450.01450.0145-
Feb 12, 20190.01450.01690.00900.01450.014572,812
Feb 11, 20190.01220.01450.01220.01450.01452,000
Feb 08, 20190.01000.01580.01000.01460.0146340,392
Feb 07, 20190.00920.00980.00900.00930.009391,832
Feb 06, 20190.01000.01200.00990.00990.0099124,800
Feb 05, 20190.00900.00950.00900.00950.009513,000
Feb 04, 20190.00820.01000.00810.01000.0100257,281
Feb 01, 20190.01050.01200.00940.01200.0120367,082
Jan 31, 20190.01700.01700.01100.01680.016869,264
Jan 30, 20190.01000.01700.01000.01700.017040,204
Jan 29, 20190.01120.01250.01120.01250.012526,300
Jan 28, 20190.01230.01660.01200.01210.012180,561
Jan 25, 20190.01660.01660.01660.01660.0166-
Jan 24, 20190.01010.01700.01010.01660.016632,100
Jan 23, 20190.01120.01800.01120.01770.017778,051
Jan 22, 20190.00880.01600.00880.01600.0160236,173
Jan 18, 20190.00880.01000.00880.01000.010060,000
Jan 17, 20190.01790.01790.01790.01790.01792,800
Jan 16, 20190.00950.00950.00950.00950.00959,605
Jan 15, 20190.01100.01250.00750.00950.0095522,225
Jan 14, 20190.01520.01520.01020.01100.0110365,503
Jan 11, 20190.01020.01800.01010.01800.01809,820
Jan 10, 20190.02300.02300.01800.01800.0180214,900
Jan 09, 20190.02150.02500.01730.02350.0235323,653
Jan 08, 20190.01750.02100.01410.02090.020965,000
Jan 07, 20190.02600.02600.01500.02140.0214387,363
Jan 04, 20190.01700.01720.01100.01720.0172173,800
Jan 03, 20190.01100.01720.01100.01720.017268,661
Jan 02, 20190.01020.01740.01000.01370.0137273,775
Dec 31, 20180.01660.01690.01300.01300.0130116,740
Dec 28, 20180.01000.01750.01000.01650.016594,328
Dec 27, 20180.01350.01400.01100.01100.0110276,072
Dec 26, 20180.01390.01390.01000.01350.0135212,385
Dec 24, 20180.00810.01480.00810.01400.0140199,824
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...