Australia markets open in 2 hours 5 minutes

Digital Locations, Inc. (DLOC)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0009-0.0001 (-14.29%)
As of 03:16PM EST. Market open.
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20220.00100.00100.00090.00090.00091,525,644
29 Nov 20220.00100.00110.00100.00100.0010450,346
28 Nov 20220.00100.00110.00100.00110.0011854,111
25 Nov 20220.00100.00110.00100.00100.00107,434
23 Nov 20220.00100.00110.00090.00100.00105,639,945
22 Nov 20220.00100.00100.00090.00100.001036,704,601
21 Nov 20220.00120.00120.00100.00100.001017,087,677
18 Nov 20220.00120.00120.00100.00120.001256,491,780
17 Nov 20220.00120.00130.00120.00130.00139,846,945
16 Nov 20220.00120.00120.00110.00120.00128,621,712
15 Nov 20220.00120.00130.00110.00120.001220,290,927
14 Nov 20220.00110.00140.00110.00110.001130,653,333
11 Nov 20220.00110.00120.00090.00110.001115,128,315
10 Nov 20220.00120.00130.00110.00120.00126,225,992
09 Nov 20220.00120.00130.00120.00130.0013443,923
08 Nov 20220.00110.00140.00110.00140.0014169,581
07 Nov 20220.00110.00140.00110.00120.00124,052,911
04 Nov 20220.00130.00140.00110.00120.0012193,142
03 Nov 20220.00120.00130.00120.00120.0012806,131
02 Nov 20220.00130.00140.00120.00120.00122,698,223
01 Nov 20220.00130.00130.00110.00120.0012826,880
31 Oct 20220.00120.00130.00110.00130.0013449,798
28 Oct 20220.00110.00120.00110.00120.00121,923,261
27 Oct 20220.00120.00120.00110.00110.00111,001,500
26 Oct 20220.00120.00120.00120.00120.0012-
25 Oct 20220.00120.00120.00110.00120.00121,578,579
24 Oct 20220.00120.00130.00110.00120.0012781,954
21 Oct 20220.00130.00130.00090.00120.00129,326,365
20 Oct 20220.00130.00140.00130.00130.00133,152,999
19 Oct 20220.00130.00130.00130.00130.0013-
18 Oct 20220.00130.00130.00120.00130.00131,509,380
17 Oct 20220.00140.00140.00130.00130.0013807,400
14 Oct 20220.00130.00140.00130.00140.0014504,000
13 Oct 20220.00130.00140.00130.00140.00142,301,005
12 Oct 20220.00150.00150.00130.00140.00142,497,679
11 Oct 20220.00150.00150.00130.00150.00151,521,207
10 Oct 20220.00130.00130.00130.00130.001377,873
07 Oct 20220.00130.00140.00130.00140.0014130,000
06 Oct 20220.00140.00150.00130.00150.0015769,444
05 Oct 20220.00150.00150.00130.00140.00141,838,928
04 Oct 20220.00140.00140.00140.00140.0014-
03 Oct 20220.00150.00150.00140.00140.0014248,593
30 Sept 20220.00140.00140.00140.00140.00141,292,449
29 Sept 20220.00150.00160.00150.00150.00152,518,433
28 Sept 20220.00150.00160.00140.00150.00151,195,818
27 Sept 20220.00150.00150.00140.00140.0014859,502
26 Sept 20220.00140.00160.00140.00140.00142,638,500
23 Sept 20220.00150.00160.00140.00140.00142,056,809
22 Sept 20220.00160.00160.00140.00160.001611,864,374
21 Sept 20220.00150.00170.00150.00160.00162,927,429
20 Sept 20220.00160.00170.00160.00160.0016916,325
19 Sept 20220.00160.00170.00160.00160.00161,486,166
16 Sept 20220.00160.00170.00160.00160.00163,665,731
15 Sept 20220.00180.00180.00160.00160.00163,200,566
14 Sept 20220.00190.00190.00160.00180.00182,242,604
13 Sept 20220.00200.00200.00170.00180.00181,385,415
12 Sept 20220.00170.00190.00150.00190.001924,321,219
09 Sept 20220.00180.00180.00160.00170.001715,694,688
08 Sept 20220.00190.00190.00170.00180.001824,471,819
07 Sept 20220.00210.00220.00180.00190.001958,972,477
06 Sept 20220.00200.00220.00200.00220.0022806,726
02 Sept 20220.00200.00210.00200.00200.00201,075,612
01 Sept 20220.00220.00220.00210.00210.0021834,308
31 Aug 20220.00210.00270.00200.00220.002230,407,997
30 Aug 20220.00200.00200.00200.00200.00201,353,325
29 Aug 20220.00200.00220.00200.00210.00212,253,095
26 Aug 20220.00220.00220.00220.00220.002210,801
25 Aug 20220.00220.00220.00200.00210.00211,341,001
24 Aug 20220.00200.00230.00200.00230.00238,469,216
23 Aug 20220.00220.00220.00210.00210.00213,123,240
22 Aug 20220.00230.00240.00220.00220.00222,007,733
19 Aug 20220.00230.00240.00220.00220.00222,804,148
18 Aug 20220.00220.00230.00220.00220.00222,224,149
17 Aug 20220.00210.00240.00210.00220.00228,915,754
16 Aug 20220.00200.00210.00190.00210.0021824,381
15 Aug 20220.00190.00210.00190.00200.00201,776,822
12 Aug 20220.00210.00210.00180.00190.00194,696,023
11 Aug 20220.00220.00220.00190.00200.00201,514,014
10 Aug 20220.00210.00210.00200.00210.00212,349,886
09 Aug 20220.00190.00210.00190.00190.0019856,704
08 Aug 20220.00210.00220.00190.00210.00212,159,746
05 Aug 20220.00210.00210.00190.00200.0020861,736
04 Aug 20220.00220.00220.00190.00210.00213,419,843
03 Aug 20220.00210.00230.00210.00220.00222,512,994
02 Aug 20220.00230.00230.00220.00230.00231,865,655
01 Aug 20220.00220.00230.00210.00220.00223,536,882
29 July 20220.00210.00220.00200.00210.00213,216,209
28 July 20220.00200.00230.00200.00230.00231,359,821
27 July 20220.00210.00250.00210.00220.00228,170,730
26 July 20220.00200.00210.00190.00210.00212,130,750
25 July 20220.00220.00220.00190.00190.00193,354,949
22 July 20220.00210.00210.00200.00210.00211,997,614
21 July 20220.00240.00260.00200.00210.002110,701,337
20 July 20220.00230.00240.00210.00220.00224,075,457
19 July 20220.00180.00220.00180.00210.002126,033,253
18 July 20220.00190.00190.00160.00190.001913,090,186
15 July 20220.00180.00180.00170.00180.00186,652,553
14 July 20220.00200.00200.00170.00180.001811,305,528
13 July 20220.00180.00210.00160.00200.002013,935,664
12 July 20220.00200.00220.00180.00190.001917,310,027
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...