DPWW - Diego Pellicer Worldwide, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20190.01240.01680.01180.01650.0165466,878
Nov 19, 20190.01130.01240.01030.01160.0116309,129
Nov 18, 20190.01030.01150.01030.01050.0105744,205
Nov 15, 20190.01040.01160.01000.01100.0110564,245
Nov 14, 20190.01080.01160.01080.01150.0115367,262
Nov 13, 20190.01080.01080.01030.01050.0105751,337
Nov 12, 20190.01030.01040.01010.01020.0102383,531
Nov 11, 20190.01010.01070.01010.01020.0102744,883
Nov 08, 20190.01200.01200.01010.01050.01051,543,625
Nov 07, 20190.01100.01100.01020.01100.01101,055,830
Nov 06, 20190.01200.01500.01090.01100.01101,104,405
Nov 05, 20190.01100.01100.01050.01100.0110804,610
Nov 04, 20190.01300.01300.01050.01100.01101,966,735
Nov 01, 20190.01240.01300.01070.01100.01102,899,379
Oct 31, 20190.01240.01240.01090.01150.01151,976,695
Oct 30, 20190.01200.01290.01130.01130.01131,293,475
Oct 29, 20190.01700.01750.01250.01290.01291,623,453
Oct 28, 20190.01760.01760.01720.01750.0175293,336
Oct 25, 20190.01500.01770.01500.01750.0175212,132
Oct 24, 20190.01620.01650.01400.01600.0160612,200
Oct 23, 20190.01540.01790.01450.01480.0148582,485
Oct 22, 20190.01300.01700.01300.01680.0168241,185
Oct 21, 20190.01700.01700.01300.01680.0168484,888
Oct 18, 20190.01700.01700.01400.01500.0150588,890
Oct 17, 20190.01700.01700.01500.01600.0160516,221
Oct 16, 20190.01700.01700.01400.01700.0170445,129
Oct 15, 20190.01700.01700.01420.01650.0165214,500
Oct 14, 20190.01600.01670.01510.01650.0165263,674
Oct 11, 20190.01600.01650.01500.01620.0162221,986
Oct 10, 20190.01410.01650.01410.01510.0151247,827
Oct 09, 20190.01300.01480.01290.01480.0148493,545
Oct 08, 20190.01080.01350.01080.01350.0135206,796
Oct 07, 20190.01320.01360.01130.01340.0134256,654
Oct 04, 20190.01090.01200.01090.01180.01181,290,317
Oct 03, 20190.01350.01450.01100.01190.01191,933,027
Oct 02, 20190.01660.01660.01170.01400.01401,638,128
Oct 01, 20190.01670.01670.01470.01600.0160739,048
Sep 30, 20190.01590.01590.01420.01540.0154971,137
Sep 27, 20190.01500.01600.01300.01490.01491,628,441
Sep 26, 20190.01610.01700.01430.01500.0150795,158
Sep 25, 20190.01650.01800.01500.01550.01551,690,665
Sep 24, 20190.01470.01600.01470.01550.01551,235,826
Sep 23, 20190.01640.01650.01470.01500.01501,227,306
Sep 20, 20190.01700.01780.01500.01500.0150539,558
Sep 19, 20190.01700.01700.01540.01620.0162451,042
Sep 18, 20190.01540.01700.01540.01580.0158545,598
Sep 17, 20190.01600.01790.01500.01550.01551,081,677
Sep 16, 20190.01650.01900.01450.01610.01613,857,350
Sep 13, 20190.01740.01740.01500.01540.01541,409,852
Sep 12, 20190.01550.01830.01430.01550.01552,421,459
Sep 11, 20190.01900.01900.01430.01630.01632,442,252
Sep 10, 20190.01890.01890.01600.01680.01681,609,626
Sep 09, 20190.01830.02000.01520.01700.01701,952,487
Sep 06, 20190.02920.03200.01750.01870.01874,255,507
Sep 05, 20190.03000.03340.02410.03000.03002,966,936
Sep 04, 20190.02400.04210.02050.02940.02947,954,665
Sep 03, 20190.01700.02320.01600.02100.02103,128,244
Aug 30, 20190.01590.01700.01480.01700.01701,514,331
Aug 29, 20190.01670.01870.01450.01600.0160937,704
Aug 28, 20190.01300.01550.01300.01550.01551,130,188
Aug 27, 20190.01500.01550.01300.01400.01402,066,187
Aug 26, 20190.01080.01890.01080.01650.0165398,369
Aug 23, 20190.01630.01680.01500.01640.0164516,365
Aug 22, 20190.01490.01650.01070.01630.0163499,090
Aug 21, 20190.01500.01640.01420.01490.0149147,659
Aug 20, 20190.01650.01650.01430.01640.0164238,513
Aug 19, 20190.01650.01650.01580.01600.0160147,521
Aug 16, 20190.01650.01650.01390.01650.0165171,433
Aug 15, 20190.01630.01650.01380.01600.016077,406
Aug 14, 20190.01420.01420.01300.01330.0133341,270
Aug 13, 20190.01300.01300.01150.01300.0130319,341
Aug 12, 20190.01550.01550.01140.01200.01201,717,569
Aug 09, 20190.01550.01550.01450.01500.0150335,676
Aug 08, 20190.01500.01600.01360.01500.01501,072,608
Aug 07, 20190.01520.01770.01500.01500.01501,335,308
Aug 06, 20190.01770.01770.01760.01760.017692,250
Aug 05, 20190.01790.01800.01700.01700.0170188,659
Aug 02, 20190.01800.01800.01550.01750.0175226,211
Aug 01, 20190.01630.01850.01600.01630.0163335,125
Jul 31, 20190.01880.01880.01610.01740.0174138,899
Jul 30, 20190.01890.01890.01610.01800.0180250,911
Jul 29, 20190.01540.01850.01520.01720.0172338,715
Jul 26, 20190.01900.01900.01750.01750.017574,316
Jul 25, 20190.01990.01990.01720.01890.018987,063
Jul 24, 20190.01990.01990.01730.01990.0199103,750
Jul 23, 20190.02000.02000.01850.02000.020060,617
Jul 22, 20190.01730.01950.01730.01900.019042,753
Jul 19, 20190.01900.02000.01710.01860.0186224,848
Jul 18, 20190.01850.01980.01700.01900.0190176,483
Jul 17, 20190.01720.01850.01600.01690.0169202,824
Jul 16, 20190.01600.01890.01530.01570.0157130,600
Jul 15, 20190.02200.02200.01580.01650.0165124,357
Jul 12, 20190.01890.01890.01500.01650.0165661,780
Jul 11, 20190.01890.01890.01610.01700.0170425,600
Jul 10, 20190.01610.02200.01610.02000.0200453,134
Jul 09, 20190.02220.02220.01520.01740.0174620,461
Jul 08, 20190.02060.02060.01900.02000.020092,643
Jul 05, 20190.01890.02220.01620.02060.0206354,778
Jul 03, 20190.02220.02220.01760.01860.0186250,650
Jul 02, 20190.02500.02500.01750.01750.0175352,668
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...