Digital Locations, Inc. (DLOC)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0023

-0.0002

(-6.40%)

At close: 03:59PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.0025	0.0027	0.0022	0.0023	0.0023	1,337,033
24 Apr 2024	0.0027	0.0027	0.0025	0.0025	0.0025	1,756,570
23 Apr 2024	0.0028	0.0030	0.0027	0.0028	0.0028	791,480
22 Apr 2024	0.0026	0.0028	0.0026	0.0026	0.0026	289,208
19 Apr 2024	0.0024	0.0029	0.0024	0.0026	0.0026	1,263,408
18 Apr 2024	0.0027	0.0027	0.0024	0.0025	0.0025	1,126,392
17 Apr 2024	0.0030	0.0030	0.0026	0.0026	0.0026	758,600
16 Apr 2024	0.0024	0.0037	0.0024	0.0029	0.0029	1,812,959
15 Apr 2024	0.0030	0.0030	0.0026	0.0027	0.0027	1,338,821
12 Apr 2024	0.0029	0.0034	0.0025	0.0027	0.0027	2,882,251
11 Apr 2024	0.0027	0.0030	0.0027	0.0029	0.0029	1,006,434
10 Apr 2024	0.0027	0.0027	0.0026	0.0027	0.0027	251,025
09 Apr 2024	0.0030	0.0030	0.0024	0.0024	0.0024	1,555,075
08 Apr 2024	0.0026	0.0031	0.0026	0.0028	0.0028	1,504,684
05 Apr 2024	0.0026	0.0027	0.0025	0.0027	0.0027	81,800
04 Apr 2024	0.0025	0.0028	0.0024	0.0026	0.0026	385,436
03 Apr 2024	0.0024	0.0028	0.0024	0.0026	0.0026	2,139,972
02 Apr 2024	0.0029	0.0031	0.0023	0.0025	0.0025	2,908,961
01 Apr 2024	0.0029	0.0034	0.0026	0.0029	0.0029	3,880,216
28 Mar 2024	0.0028	0.0029	0.0026	0.0028	0.0028	213,650
27 Mar 2024	0.0029	0.0029	0.0025	0.0028	0.0028	2,110,993
26 Mar 2024	0.0026	0.0029	0.0024	0.0027	0.0027	856,087
25 Mar 2024	0.0027	0.0029	0.0024	0.0026	0.0026	3,299,059
22 Mar 2024	0.0028	0.0028	0.0025	0.0025	0.0025	652,651
21 Mar 2024	0.0026	0.0028	0.0022	0.0026	0.0026	2,657,534
20 Mar 2024	0.0025	0.0031	0.0022	0.0026	0.0026	5,048,039
19 Mar 2024	0.0028	0.0030	0.0021	0.0027	0.0027	4,143,519
18 Mar 2024	0.0020	0.0025	0.0020	0.0024	0.0024	3,569,326
15 Mar 2024	0.0023	0.0024	0.0016	0.0019	0.0019	4,071,716
14 Mar 2024	0.0030	0.0033	0.0020	0.0021	0.0021	10,103,076
13 Mar 2024	0.0026	0.0033	0.0026	0.0029	0.0029	4,190,552
12 Mar 2024	0.0023	0.0029	0.0022	0.0029	0.0029	4,787,012
11 Mar 2024	0.0016	0.0023	0.0016	0.0023	0.0023	2,083,462
08 Mar 2024	0.0018	0.0019	0.0016	0.0016	0.0016	1,109,412
07 Mar 2024	0.0018	0.0020	0.0018	0.0019	0.0019	979,762
06 Mar 2024	0.0018	0.0018	0.0016	0.0018	0.0018	3,078,175
05 Mar 2024	0.0019	0.0019	0.0015	0.0016	0.0016	3,835,346
04 Mar 2024	0.0024	0.0024	0.0018	0.0019	0.0019	1,584,168
01 Mar 2024	0.0019	0.0025	0.0018	0.0023	0.0023	5,451,657
29 Feb 2024	0.0021	0.0023	0.0019	0.0019	0.0019	2,371,475
28 Feb 2024	0.0019	0.0023	0.0016	0.0022	0.0022	3,174,310
27 Feb 2024	0.0023	0.0024	0.0020	0.0021	0.0021	10,209,338
26 Feb 2024	0.0029	0.0029	0.0022	0.0024	0.0024	7,485,338
23 Feb 2024	0.0030	0.0033	0.0029	0.0032	0.0032	1,502,271
22 Feb 2024	0.0030	0.0032	0.0024	0.0029	0.0029	3,448,787
21 Feb 2024	0.0035	0.0037	0.0026	0.0027	0.0027	8,394,038
20 Feb 2024	0.0029	0.0035	0.0029	0.0032	0.0032	11,846,184
16 Feb 2024	0.0029	0.0031	0.0027	0.0031	0.0031	7,829,315
15 Feb 2024	0.0022	0.0032	0.0021	0.0027	0.0027	14,992,235
14 Feb 2024	0.0034	0.0036	0.0020	0.0020	0.0020	46,948,746
13 Feb 2024	0.0024	0.0038	0.0024	0.0031	0.0031	46,945,903
12 Feb 2024	0.0017	0.0024	0.0016	0.0024	0.0024	17,293,517
09 Feb 2024	0.0018	0.0018	0.0015	0.0017	0.0017	7,039,284
08 Feb 2024	0.0012	0.0020	0.0012	0.0016	0.0016	48,105,926
07 Feb 2024	0.0012	0.0012	0.0011	0.0012	0.0012	2,143,499
06 Feb 2024	0.0013	0.0014	0.0010	0.0011	0.0011	9,161,681
05 Feb 2024	0.0013	0.0013	0.0012	0.0012	0.0012	225,250
02 Feb 2024	0.0013	0.0013	0.0011	0.0012	0.0012	959,750
01 Feb 2024	0.0013	0.0013	0.0012	0.0013	0.0013	43,000
31 Jan 2024	0.0013	0.0013	0.0012	0.0012	0.0012	293,307
30 Jan 2024	0.0011	0.0012	0.0010	0.0011	0.0011	5,616,443
29 Jan 2024	0.0012	0.0012	0.0011	0.0011	0.0011	32,103
26 Jan 2024	0.0010	0.0012	0.0010	0.0012	0.0012	710,031
25 Jan 2024	0.0013	0.0013	0.0010	0.0010	0.0010	6,306,599
24 Jan 2024	0.0009	0.0012	0.0009	0.0011	0.0011	2,521,185
23 Jan 2024	0.0009	0.0010	0.0008	0.0010	0.0010	578,041
22 Jan 2024	0.0010	0.0010	0.0009	0.0009	0.0009	74,879
19 Jan 2024	0.0010	0.0010	0.0009	0.0010	0.0010	3,218,084
18 Jan 2024	0.0013	0.0013	0.0010	0.0010	0.0010	2,656,766
17 Jan 2024	0.0013	0.0013	0.0012	0.0013	0.0013	145,100
16 Jan 2024	0.0013	0.0013	0.0012	0.0013	0.0013	724,359
12 Jan 2024	0.0013	0.0014	0.0011	0.0012	0.0012	6,215,138
11 Jan 2024	0.0012	0.0013	0.0011	0.0013	0.0013	13,604,727
10 Jan 2024	0.0011	0.0012	0.0010	0.0012	0.0012	3,547,142
09 Jan 2024	0.0010	0.0012	0.0009	0.0011	0.0011	9,548,797
08 Jan 2024	0.0009	0.0009	0.0009	0.0009	0.0009	369,039
05 Jan 2024	0.0008	0.0010	0.0008	0.0009	0.0009	323,876
04 Jan 2024	0.0009	0.0009	0.0008	0.0009	0.0009	2,851,400
03 Jan 2024	0.0008	0.0009	0.0008	0.0009	0.0009	4,577,401
02 Jan 2024	0.0010	0.0010	0.0008	0.0009	0.0009	62,192
29 Dec 2023	0.0008	0.0009	0.0008	0.0008	0.0008	898,650
28 Dec 2023	0.0008	0.0009	0.0008	0.0009	0.0009	44,269
27 Dec 2023	0.0008	0.0009	0.0008	0.0009	0.0009	521,000
26 Dec 2023	0.0009	0.0010	0.0008	0.0009	0.0009	1,050,014
22 Dec 2023	0.0010	0.0010	0.0008	0.0009	0.0009	423,182
21 Dec 2023	0.0008	0.0010	0.0008	0.0009	0.0009	4,681,500
20 Dec 2023	0.0009	0.0010	0.0008	0.0010	0.0010	811,064
19 Dec 2023	0.0008	0.0010	0.0008	0.0010	0.0010	1,169,645
18 Dec 2023	0.0008	0.0009	0.0008	0.0009	0.0009	757,223
15 Dec 2023	0.0009	0.0009	0.0008	0.0008	0.0008	1,802,506
14 Dec 2023	0.0008	0.0010	0.0008	0.0010	0.0010	371,130
13 Dec 2023	0.0008	0.0009	0.0008	0.0009	0.0009	251,168
12 Dec 2023	0.0008	0.0010	0.0008	0.0009	0.0009	2,657,210
11 Dec 2023	0.0009	0.0009	0.0008	0.0008	0.0008	3,583,957
08 Dec 2023	0.0010	0.0010	0.0009	0.0009	0.0009	6,082,072
07 Dec 2023	0.0010	0.0011	0.0009	0.0010	0.0010	357,372
06 Dec 2023	0.0010	0.0010	0.0009	0.0010	0.0010	892,372
05 Dec 2023	0.0010	0.0010	0.0009	0.0010	0.0010	1,697,596
04 Dec 2023	0.0010	0.0010	0.0009	0.0010	0.0010	324,683
01 Dec 2023	0.0009	0.0011	0.0009	0.0009	0.0009	3,814,848
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,857.80-79.70(-1.00%)

ASX 2007,596.60-86.40(-1.12%)

AUD/USD0.6525+0.0002(+0.02%)

OIL83.77+0.20(+0.24%)

GOLD2,344.80+2.30(+0.10%)

Bitcoin AUD98,889.41+412.98(+0.42%)

Digital Locations, Inc. (DLOC)

ALL ORDS
7,857.80
-79.70(-1.00%)

ASX 200
7,596.60
-86.40(-1.12%)

AUD/USD
0.6525
+0.0002(+0.02%)

OIL
83.77
+0.20(+0.24%)

GOLD
2,344.80
+2.30(+0.10%)

Bitcoin AUD
98,889.41
+412.98(+0.42%)