DLOC - Digital Locations, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20190.00280.00290.00220.00240.00242,854,103
Sep 12, 20190.00220.00280.00210.00280.00283,154,222
Sep 11, 20190.00260.00260.00220.00240.0024521,993
Sep 10, 20190.00230.00260.00220.00260.00261,196,131
Sep 09, 20190.00220.00260.00220.00260.0026411,648
Sep 06, 20190.00220.00280.00220.00250.00252,785,458
Sep 05, 20190.00210.00250.00210.00220.00221,628,700
Sep 04, 20190.00210.00240.00210.00240.0024607,222
Sep 03, 20190.00230.00250.00210.00240.00243,035,565
Aug 30, 20190.00240.00260.00230.00230.00232,084,533
Aug 29, 20190.00230.00240.00220.00240.00241,278,338
Aug 28, 20190.00240.00280.00210.00230.00237,078,782
Aug 27, 20190.00290.00290.00220.00220.002214,628,212
Aug 26, 20190.00240.00320.00210.00270.002736,396,890
Aug 23, 20190.00240.00240.00240.00240.002410,000
Aug 22, 20190.00270.00270.00230.00260.002610,234,648
Aug 21, 20190.00260.00320.00240.00250.002517,845,671
Aug 20, 20190.00270.00280.00260.00270.00276,222,400
Aug 19, 20190.00350.00350.00260.00260.00268,315,975
Aug 16, 20190.00310.00310.00310.00310.0031118,010
Aug 15, 20190.00370.00370.00360.00360.0036414,737
Aug 14, 20190.00430.00430.00370.00390.0039209,200
Aug 13, 20190.00360.00440.00360.00430.00431,304,167
Aug 12, 20190.00440.00460.00250.00360.0036942,682
Aug 09, 20190.00460.00460.00400.00460.0046273,001
Aug 08, 20190.00440.00490.00280.00480.00481,850,341
Aug 07, 20190.00300.00390.00250.00370.00371,587,100
Aug 06, 20190.00300.00300.00240.00300.00301,111,112
Aug 05, 20190.00300.00300.00250.00300.0030622,700
Aug 02, 20190.00400.00400.00280.00280.00282,679,756
Aug 01, 20190.00470.00490.00300.00380.00383,971,226
Jul 31, 20190.00300.00460.00300.00450.00452,974,261
Jul 30, 20190.00240.00240.00240.00240.0024400
Jul 29, 20190.00250.00300.00250.00300.0030223,404
Jul 26, 20190.00320.00320.00250.00250.0025857,414
Jul 25, 20190.00300.00320.00230.00320.003210,331,185
Jul 24, 20190.00300.00300.00300.00300.003062,190
Jul 23, 20190.00300.00300.00300.00300.00305,200
Jul 22, 20190.00310.00400.00310.00400.004073,190
Jul 19, 20190.00400.00400.00400.00400.0040-
Jul 18, 20190.00420.00420.00330.00400.004026,648
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...