Australia markets close in 4 hours 24 minutes

Digital Locations, Inc. (DLOC)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0022+0.0001 (+4.76%)
At close: 03:13PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
11 July 20220.00180.00220.00160.00210.002138,036,112
08 July 20220.00200.00200.00160.00160.001628,533,515
07 July 20220.00190.00210.00190.00200.00204,833,618
06 July 20220.00200.00210.00190.00210.00211,771,190
05 July 20220.00190.00200.00180.00190.00192,569,178
01 July 20220.00180.00210.00180.00210.00211,968,796
30 June 20220.00170.00210.00170.00180.00184,950,958
29 June 20220.00170.00200.00170.00180.00182,651,418
28 June 20220.00180.00180.00170.00180.00182,763,358
27 June 20220.00200.00200.00160.00160.001618,476,880
24 June 20220.00160.00210.00160.00180.001821,518,937
23 June 20220.00190.00190.00160.00160.001612,783,587
22 June 20220.00190.00220.00170.00180.001827,109,485
21 June 20220.00190.00200.00170.00190.001919,889,855
17 June 20220.00220.00230.00180.00200.002016,203,800
16 June 20220.00250.00250.00210.00210.00212,797,900
15 June 20220.00190.00240.00190.00240.00241,202,109
14 June 20220.00180.00260.00180.00190.00198,502,092
13 June 20220.00220.00220.00180.00190.00192,168,690
10 June 20220.00230.00230.00210.00230.0023625,962
09 June 20220.00210.00230.00210.00230.00231,484,853
08 June 20220.00230.00230.00190.00210.00214,560,026
07 June 20220.00200.00230.00180.00200.00201,950,552
06 June 20220.00220.00240.00200.00220.00224,382,702
03 June 20220.00220.00220.00190.00190.0019394,510
02 June 20220.00210.00220.00210.00210.0021644,841
01 June 20220.00230.00230.00190.00220.00222,468,500
31 May 20220.00200.00230.00160.00220.002237,109,459
27 May 20220.00220.00230.00180.00190.001912,571,935
26 May 20220.00250.00260.00220.00240.00243,668,066
25 May 20220.00220.00240.00220.00240.0024625,615
24 May 20220.00270.00290.00210.00220.00226,802,231
23 May 20220.00190.00300.00190.00290.002932,413,013
20 May 20220.00210.00230.00190.00200.002019,088,023
19 May 20220.00230.00230.00220.00230.00231,583,643
18 May 20220.00250.00250.00210.00230.00235,861,747
17 May 20220.00240.00260.00210.00240.00244,607,352
16 May 20220.00240.00280.00240.00260.0026905,000
13 May 20220.00320.00320.00240.00240.00243,747,096
12 May 20220.00370.00370.00240.00300.00307,704,722
11 May 20220.00390.00390.00370.00370.0037141,501
10 May 20220.00340.00390.00340.00390.00393,716,921
09 May 20220.00380.00390.00340.00340.0034229,500
06 May 20220.00360.00380.00300.00380.0038345,714
05 May 20220.00410.00410.00320.00320.003216,067
04 May 20220.00290.00360.00290.00340.00341,721,441
03 May 20220.00320.00360.00280.00340.00341,562,642
02 May 20220.00380.00380.00320.00320.00323,662,643
29 Apr 20220.00340.00370.00320.00370.00371,426,177
28 Apr 20220.00340.00370.00320.00340.00345,726,151
27 Apr 20220.00360.00360.00320.00340.0034619,400
26 Apr 20220.00420.00420.00330.00360.0036864,332
25 Apr 20220.00370.00400.00340.00360.00361,893,753
22 Apr 20220.00380.00390.00360.00370.00372,128,339
21 Apr 20220.00420.00460.00390.00390.003914,248,279
20 Apr 20220.00400.00410.00380.00400.00406,676,400
19 Apr 20220.00470.00470.00400.00400.00401,806,150
18 Apr 20220.00470.00500.00390.00390.003910,176,256
14 Apr 20220.00480.00500.00460.00500.0050788,332
13 Apr 20220.00500.00540.00420.00480.00484,378,923
12 Apr 20220.00570.00720.00440.00470.004710,804,410
11 Apr 20220.00500.00570.00500.00540.0054735,692
08 Apr 20220.00540.00570.00500.00500.0050302,093
07 Apr 20220.00520.00570.00500.00560.0056658,335
06 Apr 20220.00400.00520.00400.00520.005291,500
05 Apr 20220.00430.00440.00400.00400.0040622,144
04 Apr 20220.00480.00480.00430.00430.0043652,052
01 Apr 20220.00450.00480.00400.00450.0045166,382
31 Mar 20220.00450.00490.00400.00460.0046415,925
30 Mar 20220.00500.00500.00420.00490.0049592,602
29 Mar 20220.00480.00480.00450.00480.0048206,619
28 Mar 20220.00550.00550.00510.00540.005455,900
25 Mar 20220.00550.00560.00490.00500.0050867,851
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...