News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2022	0.0010	0.0010	0.0009	0.0009	0.0009	1,525,644
29 Nov 2022	0.0010	0.0011	0.0010	0.0010	0.0010	450,346
28 Nov 2022	0.0010	0.0011	0.0010	0.0011	0.0011	854,111
25 Nov 2022	0.0010	0.0011	0.0010	0.0010	0.0010	7,434
23 Nov 2022	0.0010	0.0011	0.0009	0.0010	0.0010	5,639,945
22 Nov 2022	0.0010	0.0010	0.0009	0.0010	0.0010	36,704,601
21 Nov 2022	0.0012	0.0012	0.0010	0.0010	0.0010	17,087,677
18 Nov 2022	0.0012	0.0012	0.0010	0.0012	0.0012	56,491,780
17 Nov 2022	0.0012	0.0013	0.0012	0.0013	0.0013	9,846,945
16 Nov 2022	0.0012	0.0012	0.0011	0.0012	0.0012	8,621,712
15 Nov 2022	0.0012	0.0013	0.0011	0.0012	0.0012	20,290,927
14 Nov 2022	0.0011	0.0014	0.0011	0.0011	0.0011	30,653,333
11 Nov 2022	0.0011	0.0012	0.0009	0.0011	0.0011	15,128,315
10 Nov 2022	0.0012	0.0013	0.0011	0.0012	0.0012	6,225,992
09 Nov 2022	0.0012	0.0013	0.0012	0.0013	0.0013	443,923
08 Nov 2022	0.0011	0.0014	0.0011	0.0014	0.0014	169,581
07 Nov 2022	0.0011	0.0014	0.0011	0.0012	0.0012	4,052,911
04 Nov 2022	0.0013	0.0014	0.0011	0.0012	0.0012	193,142
03 Nov 2022	0.0012	0.0013	0.0012	0.0012	0.0012	806,131
02 Nov 2022	0.0013	0.0014	0.0012	0.0012	0.0012	2,698,223
01 Nov 2022	0.0013	0.0013	0.0011	0.0012	0.0012	826,880
31 Oct 2022	0.0012	0.0013	0.0011	0.0013	0.0013	449,798
28 Oct 2022	0.0011	0.0012	0.0011	0.0012	0.0012	1,923,261
27 Oct 2022	0.0012	0.0012	0.0011	0.0011	0.0011	1,001,500
26 Oct 2022	0.0012	0.0012	0.0012	0.0012	0.0012	-
25 Oct 2022	0.0012	0.0012	0.0011	0.0012	0.0012	1,578,579
24 Oct 2022	0.0012	0.0013	0.0011	0.0012	0.0012	781,954
21 Oct 2022	0.0013	0.0013	0.0009	0.0012	0.0012	9,326,365
20 Oct 2022	0.0013	0.0014	0.0013	0.0013	0.0013	3,152,999
19 Oct 2022	0.0013	0.0013	0.0013	0.0013	0.0013	-
18 Oct 2022	0.0013	0.0013	0.0012	0.0013	0.0013	1,509,380
17 Oct 2022	0.0014	0.0014	0.0013	0.0013	0.0013	807,400
14 Oct 2022	0.0013	0.0014	0.0013	0.0014	0.0014	504,000
13 Oct 2022	0.0013	0.0014	0.0013	0.0014	0.0014	2,301,005
12 Oct 2022	0.0015	0.0015	0.0013	0.0014	0.0014	2,497,679
11 Oct 2022	0.0015	0.0015	0.0013	0.0015	0.0015	1,521,207
10 Oct 2022	0.0013	0.0013	0.0013	0.0013	0.0013	77,873
07 Oct 2022	0.0013	0.0014	0.0013	0.0014	0.0014	130,000
06 Oct 2022	0.0014	0.0015	0.0013	0.0015	0.0015	769,444
05 Oct 2022	0.0015	0.0015	0.0013	0.0014	0.0014	1,838,928
04 Oct 2022	0.0014	0.0014	0.0014	0.0014	0.0014	-
03 Oct 2022	0.0015	0.0015	0.0014	0.0014	0.0014	248,593
30 Sept 2022	0.0014	0.0014	0.0014	0.0014	0.0014	1,292,449
29 Sept 2022	0.0015	0.0016	0.0015	0.0015	0.0015	2,518,433
28 Sept 2022	0.0015	0.0016	0.0014	0.0015	0.0015	1,195,818
27 Sept 2022	0.0015	0.0015	0.0014	0.0014	0.0014	859,502
26 Sept 2022	0.0014	0.0016	0.0014	0.0014	0.0014	2,638,500
23 Sept 2022	0.0015	0.0016	0.0014	0.0014	0.0014	2,056,809
22 Sept 2022	0.0016	0.0016	0.0014	0.0016	0.0016	11,864,374
21 Sept 2022	0.0015	0.0017	0.0015	0.0016	0.0016	2,927,429
20 Sept 2022	0.0016	0.0017	0.0016	0.0016	0.0016	916,325
19 Sept 2022	0.0016	0.0017	0.0016	0.0016	0.0016	1,486,166
16 Sept 2022	0.0016	0.0017	0.0016	0.0016	0.0016	3,665,731
15 Sept 2022	0.0018	0.0018	0.0016	0.0016	0.0016	3,200,566
14 Sept 2022	0.0019	0.0019	0.0016	0.0018	0.0018	2,242,604
13 Sept 2022	0.0020	0.0020	0.0017	0.0018	0.0018	1,385,415
12 Sept 2022	0.0017	0.0019	0.0015	0.0019	0.0019	24,321,219
09 Sept 2022	0.0018	0.0018	0.0016	0.0017	0.0017	15,694,688
08 Sept 2022	0.0019	0.0019	0.0017	0.0018	0.0018	24,471,819
07 Sept 2022	0.0021	0.0022	0.0018	0.0019	0.0019	58,972,477
06 Sept 2022	0.0020	0.0022	0.0020	0.0022	0.0022	806,726
02 Sept 2022	0.0020	0.0021	0.0020	0.0020	0.0020	1,075,612
01 Sept 2022	0.0022	0.0022	0.0021	0.0021	0.0021	834,308
31 Aug 2022	0.0021	0.0027	0.0020	0.0022	0.0022	30,407,997
30 Aug 2022	0.0020	0.0020	0.0020	0.0020	0.0020	1,353,325
29 Aug 2022	0.0020	0.0022	0.0020	0.0021	0.0021	2,253,095
26 Aug 2022	0.0022	0.0022	0.0022	0.0022	0.0022	10,801
25 Aug 2022	0.0022	0.0022	0.0020	0.0021	0.0021	1,341,001
24 Aug 2022	0.0020	0.0023	0.0020	0.0023	0.0023	8,469,216
23 Aug 2022	0.0022	0.0022	0.0021	0.0021	0.0021	3,123,240
22 Aug 2022	0.0023	0.0024	0.0022	0.0022	0.0022	2,007,733
19 Aug 2022	0.0023	0.0024	0.0022	0.0022	0.0022	2,804,148
18 Aug 2022	0.0022	0.0023	0.0022	0.0022	0.0022	2,224,149
17 Aug 2022	0.0021	0.0024	0.0021	0.0022	0.0022	8,915,754
16 Aug 2022	0.0020	0.0021	0.0019	0.0021	0.0021	824,381
15 Aug 2022	0.0019	0.0021	0.0019	0.0020	0.0020	1,776,822
12 Aug 2022	0.0021	0.0021	0.0018	0.0019	0.0019	4,696,023
11 Aug 2022	0.0022	0.0022	0.0019	0.0020	0.0020	1,514,014
10 Aug 2022	0.0021	0.0021	0.0020	0.0021	0.0021	2,349,886
09 Aug 2022	0.0019	0.0021	0.0019	0.0019	0.0019	856,704
08 Aug 2022	0.0021	0.0022	0.0019	0.0021	0.0021	2,159,746
05 Aug 2022	0.0021	0.0021	0.0019	0.0020	0.0020	861,736
04 Aug 2022	0.0022	0.0022	0.0019	0.0021	0.0021	3,419,843
03 Aug 2022	0.0021	0.0023	0.0021	0.0022	0.0022	2,512,994
02 Aug 2022	0.0023	0.0023	0.0022	0.0023	0.0023	1,865,655
01 Aug 2022	0.0022	0.0023	0.0021	0.0022	0.0022	3,536,882
29 July 2022	0.0021	0.0022	0.0020	0.0021	0.0021	3,216,209
28 July 2022	0.0020	0.0023	0.0020	0.0023	0.0023	1,359,821
27 July 2022	0.0021	0.0025	0.0021	0.0022	0.0022	8,170,730
26 July 2022	0.0020	0.0021	0.0019	0.0021	0.0021	2,130,750
25 July 2022	0.0022	0.0022	0.0019	0.0019	0.0019	3,354,949
22 July 2022	0.0021	0.0021	0.0020	0.0021	0.0021	1,997,614
21 July 2022	0.0024	0.0026	0.0020	0.0021	0.0021	10,701,337
20 July 2022	0.0023	0.0024	0.0021	0.0022	0.0022	4,075,457
19 July 2022	0.0018	0.0022	0.0018	0.0021	0.0021	26,033,253
18 July 2022	0.0019	0.0019	0.0016	0.0019	0.0019	13,090,186
15 July 2022	0.0018	0.0018	0.0017	0.0018	0.0018	6,652,553
14 July 2022	0.0020	0.0020	0.0017	0.0018	0.0018	11,305,528
13 July 2022	0.0018	0.0021	0.0016	0.0020	0.0020	13,935,664
12 July 2022	0.0020	0.0022	0.0018	0.0019	0.0019	17,310,027
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,480.70+38.70(+0.52%)

AUD/USD0.6798+0.0109(+1.63%)

ASX 2007,284.20+30.90(+0.43%)

OIL80.62+2.42(+3.09%)

GOLD1,783.50+19.80(+1.12%)

BTC-AUD25,087.83+701.33(+2.88%)

News that makes you smarter and richer... For free.

Digital Locations, Inc. (DLOC)

ALL ORDS
7,480.70
+38.70(+0.52%)

AUD/USD
0.6798
+0.0109(+1.63%)

ASX 200
7,284.20
+30.90(+0.43%)

OIL
80.62
+2.42(+3.09%)

GOLD
1,783.50
+19.80(+1.12%)

BTC-AUD
25,087.83
+701.33(+2.88%)