DOGZ - DogneS (International) Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20192.70002.85002.70002.85002.850065,100
Sep 19, 20192.69002.77002.56502.72002.720092,100
Sep 18, 20192.53002.76002.50462.72002.720082,800
Sep 17, 20192.74002.80002.49002.55002.550082,500
Sep 16, 20192.89003.07002.70002.77002.770090,200
Sep 13, 20192.91002.96602.89002.92002.920086,800
Sep 12, 20192.94003.03002.85002.93002.930098,000
Sep 11, 20193.00003.11002.87002.96002.9600117,000
Sep 10, 20193.06003.11002.86003.01003.0100110,100
Sep 09, 20192.67003.28002.67003.12003.120064,400
Sep 06, 20192.70002.72942.61002.69002.6900112,100
Sep 05, 20192.67002.72002.60002.72002.720082,900
Sep 04, 20192.64002.73002.64002.68002.6800100,800
Sep 03, 20192.65002.67002.55002.65002.6500105,200
Aug 30, 20192.66002.67002.53002.67002.6700121,200
Aug 29, 20192.70002.72002.65002.68002.6800101,600
Aug 28, 20192.68002.71902.55002.70002.7000114,300
Aug 27, 20192.75002.80002.64002.70002.7000107,300
Aug 26, 20192.75002.80002.68002.77002.7700101,700
Aug 23, 20192.75002.78002.71002.74002.740073,800
Aug 22, 20192.83652.83652.62002.81002.810071,200
Aug 21, 20192.75002.84002.68002.83002.830058,500
Aug 20, 20192.86002.90002.82002.82002.820022,000
Aug 19, 20192.85002.85002.76002.82002.820018,000
Aug 16, 20192.90002.90002.78002.81002.810011,700
Aug 15, 20192.75002.83002.70002.79002.790023,800
Aug 14, 20192.85002.93002.82022.87502.875017,500
Aug 13, 20192.90002.90002.78002.87002.87009,900
Aug 12, 20192.93482.93482.90002.90002.90001,100
Aug 09, 20192.78672.95002.78672.95002.9500400
Aug 08, 20192.95002.95002.61782.90002.90005,800
Aug 07, 20192.80002.90002.79552.90002.90001,500
Aug 06, 20192.92002.93002.74002.74002.74003,200
Aug 05, 20192.79822.92002.70352.91002.91002,500
Aug 02, 20192.92002.96002.91002.96002.96003,800
Aug 01, 20192.89442.90002.87002.89732.89733,600
Jul 31, 20192.87992.98002.82922.98002.980018,900
Jul 30, 20192.85002.88002.73112.88002.88003,700
Jul 29, 20192.85002.87002.79002.87002.87003,500
Jul 26, 20192.85002.85002.81002.83732.83733,600
Jul 25, 20192.90002.90002.76002.82002.82001,100
Jul 24, 20192.87452.87452.80002.84892.84892,600
Jul 23, 20192.92002.92002.86002.89752.89751,100
Jul 22, 20192.94002.95712.71012.92002.920013,200
Jul 19, 20192.88662.89002.73062.89002.89006,000
Jul 18, 20192.84752.93002.82002.93002.9300900
Jul 17, 20192.78502.85692.68542.84732.84731,100
Jul 16, 20192.81452.81452.78752.78892.7889600
Jul 15, 20193.15003.15002.73002.96002.96002,200
Jul 12, 20192.76702.83002.69002.75502.75507,000
Jul 11, 20192.67002.69002.62002.69002.69009,300
Jul 10, 20192.65562.76002.65482.76002.76001,000
Jul 09, 20192.70002.85672.60002.80002.800010,000
Jul 08, 20192.59392.87692.59392.77672.77676,100
Jul 05, 20192.89002.89002.89002.89002.8900100
Jul 03, 20192.85002.96002.80002.90002.900011,200
Jul 02, 20193.07043.07042.98592.98592.98591,000
Jul 01, 20192.95002.96002.88742.93562.93562,800
Jun 28, 20192.99993.10002.77002.88602.88605,800
Jun 27, 20192.95002.99992.95002.99992.99993,600
Jun 26, 20192.88652.90002.75132.89002.89004,300
Jun 25, 20192.80192.90732.80192.90732.90733,900
Jun 24, 20192.90003.00002.77843.00003.00003,100
Jun 21, 20193.11033.11032.70002.84002.84004,500
Jun 20, 20192.29002.58002.29002.54772.54772,500
Jun 19, 20192.65002.65002.48002.48002.48005,100
Jun 18, 20192.65002.70802.48932.62002.62007,300
Jun 17, 20192.75002.88102.49632.69002.690032,800
Jun 14, 20192.68002.70002.64002.70002.700012,700
Jun 13, 20192.90002.90002.66002.75002.750018,800
Jun 12, 20192.82002.82002.66002.80542.805418,300
Jun 11, 20192.85002.85002.66002.70672.706733,600
Jun 10, 20193.17553.17552.84002.86002.860013,300
Jun 07, 20192.99003.07002.97003.07003.070011,900
Jun 06, 20192.94922.98002.84002.98002.980013,100
Jun 05, 20192.87003.07002.80002.99002.990016,600
Jun 04, 20192.94003.13002.79002.84002.840025,400
Jun 03, 20193.03003.09442.79002.79002.790016,600
May 31, 20193.03943.03943.00003.01483.014814,500
May 30, 20193.00003.09572.87583.01003.010020,100
May 29, 20193.05593.16002.88443.05603.056026,600
May 28, 20193.30003.30003.11003.11003.110017,200
May 24, 20193.38503.38503.19003.24003.240012,700
May 23, 20193.37003.38483.29003.33003.330017,000
May 22, 20193.43003.44003.28003.32003.320030,000
May 21, 20193.39003.39003.26003.30003.300033,700
May 20, 20193.47003.48993.35003.40003.400029,100
May 17, 20193.39363.40693.16153.30003.300017,800
May 16, 20193.39003.39003.37733.38003.380018,300
May 15, 20193.47003.48003.38503.39003.390022,000
May 14, 20193.48693.48693.36003.36013.360124,200
May 13, 20193.33003.47003.26003.47003.470023,300
May 10, 20193.30603.37733.26003.35003.350023,800
May 09, 20193.40003.40003.22003.34003.340020,600
May 08, 20193.40003.42003.25733.38503.385027,300
May 07, 20193.29003.40003.23003.40003.400024,600
May 06, 20193.29003.41853.27003.40003.400021,900
May 03, 20193.57003.57003.30003.42003.420022,100
May 02, 20193.32363.47323.23003.42003.420025,000
May 01, 20193.45003.49003.21003.47003.470050,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...