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

0.0022

+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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
11 July 2022	0.0018	0.0022	0.0016	0.0021	0.0021	38,036,112
08 July 2022	0.0020	0.0020	0.0016	0.0016	0.0016	28,533,515
07 July 2022	0.0019	0.0021	0.0019	0.0020	0.0020	4,833,618
06 July 2022	0.0020	0.0021	0.0019	0.0021	0.0021	1,771,190
05 July 2022	0.0019	0.0020	0.0018	0.0019	0.0019	2,569,178
01 July 2022	0.0018	0.0021	0.0018	0.0021	0.0021	1,968,796
30 June 2022	0.0017	0.0021	0.0017	0.0018	0.0018	4,950,958
29 June 2022	0.0017	0.0020	0.0017	0.0018	0.0018	2,651,418
28 June 2022	0.0018	0.0018	0.0017	0.0018	0.0018	2,763,358
27 June 2022	0.0020	0.0020	0.0016	0.0016	0.0016	18,476,880
24 June 2022	0.0016	0.0021	0.0016	0.0018	0.0018	21,518,937
23 June 2022	0.0019	0.0019	0.0016	0.0016	0.0016	12,783,587
22 June 2022	0.0019	0.0022	0.0017	0.0018	0.0018	27,109,485
21 June 2022	0.0019	0.0020	0.0017	0.0019	0.0019	19,889,855
17 June 2022	0.0022	0.0023	0.0018	0.0020	0.0020	16,203,800
16 June 2022	0.0025	0.0025	0.0021	0.0021	0.0021	2,797,900
15 June 2022	0.0019	0.0024	0.0019	0.0024	0.0024	1,202,109
14 June 2022	0.0018	0.0026	0.0018	0.0019	0.0019	8,502,092
13 June 2022	0.0022	0.0022	0.0018	0.0019	0.0019	2,168,690
10 June 2022	0.0023	0.0023	0.0021	0.0023	0.0023	625,962
09 June 2022	0.0021	0.0023	0.0021	0.0023	0.0023	1,484,853
08 June 2022	0.0023	0.0023	0.0019	0.0021	0.0021	4,560,026
07 June 2022	0.0020	0.0023	0.0018	0.0020	0.0020	1,950,552
06 June 2022	0.0022	0.0024	0.0020	0.0022	0.0022	4,382,702
03 June 2022	0.0022	0.0022	0.0019	0.0019	0.0019	394,510
02 June 2022	0.0021	0.0022	0.0021	0.0021	0.0021	644,841
01 June 2022	0.0023	0.0023	0.0019	0.0022	0.0022	2,468,500
31 May 2022	0.0020	0.0023	0.0016	0.0022	0.0022	37,109,459
27 May 2022	0.0022	0.0023	0.0018	0.0019	0.0019	12,571,935
26 May 2022	0.0025	0.0026	0.0022	0.0024	0.0024	3,668,066
25 May 2022	0.0022	0.0024	0.0022	0.0024	0.0024	625,615
24 May 2022	0.0027	0.0029	0.0021	0.0022	0.0022	6,802,231
23 May 2022	0.0019	0.0030	0.0019	0.0029	0.0029	32,413,013
20 May 2022	0.0021	0.0023	0.0019	0.0020	0.0020	19,088,023
19 May 2022	0.0023	0.0023	0.0022	0.0023	0.0023	1,583,643
18 May 2022	0.0025	0.0025	0.0021	0.0023	0.0023	5,861,747
17 May 2022	0.0024	0.0026	0.0021	0.0024	0.0024	4,607,352
16 May 2022	0.0024	0.0028	0.0024	0.0026	0.0026	905,000
13 May 2022	0.0032	0.0032	0.0024	0.0024	0.0024	3,747,096
12 May 2022	0.0037	0.0037	0.0024	0.0030	0.0030	7,704,722
11 May 2022	0.0039	0.0039	0.0037	0.0037	0.0037	141,501
10 May 2022	0.0034	0.0039	0.0034	0.0039	0.0039	3,716,921
09 May 2022	0.0038	0.0039	0.0034	0.0034	0.0034	229,500
06 May 2022	0.0036	0.0038	0.0030	0.0038	0.0038	345,714
05 May 2022	0.0041	0.0041	0.0032	0.0032	0.0032	16,067
04 May 2022	0.0029	0.0036	0.0029	0.0034	0.0034	1,721,441
03 May 2022	0.0032	0.0036	0.0028	0.0034	0.0034	1,562,642
02 May 2022	0.0038	0.0038	0.0032	0.0032	0.0032	3,662,643
29 Apr 2022	0.0034	0.0037	0.0032	0.0037	0.0037	1,426,177
28 Apr 2022	0.0034	0.0037	0.0032	0.0034	0.0034	5,726,151
27 Apr 2022	0.0036	0.0036	0.0032	0.0034	0.0034	619,400
26 Apr 2022	0.0042	0.0042	0.0033	0.0036	0.0036	864,332
25 Apr 2022	0.0037	0.0040	0.0034	0.0036	0.0036	1,893,753
22 Apr 2022	0.0038	0.0039	0.0036	0.0037	0.0037	2,128,339
21 Apr 2022	0.0042	0.0046	0.0039	0.0039	0.0039	14,248,279
20 Apr 2022	0.0040	0.0041	0.0038	0.0040	0.0040	6,676,400
19 Apr 2022	0.0047	0.0047	0.0040	0.0040	0.0040	1,806,150
18 Apr 2022	0.0047	0.0050	0.0039	0.0039	0.0039	10,176,256
14 Apr 2022	0.0048	0.0050	0.0046	0.0050	0.0050	788,332
13 Apr 2022	0.0050	0.0054	0.0042	0.0048	0.0048	4,378,923
12 Apr 2022	0.0057	0.0072	0.0044	0.0047	0.0047	10,804,410
11 Apr 2022	0.0050	0.0057	0.0050	0.0054	0.0054	735,692
08 Apr 2022	0.0054	0.0057	0.0050	0.0050	0.0050	302,093
07 Apr 2022	0.0052	0.0057	0.0050	0.0056	0.0056	658,335
06 Apr 2022	0.0040	0.0052	0.0040	0.0052	0.0052	91,500
05 Apr 2022	0.0043	0.0044	0.0040	0.0040	0.0040	622,144
04 Apr 2022	0.0048	0.0048	0.0043	0.0043	0.0043	652,052
01 Apr 2022	0.0045	0.0048	0.0040	0.0045	0.0045	166,382
31 Mar 2022	0.0045	0.0049	0.0040	0.0046	0.0046	415,925
30 Mar 2022	0.0050	0.0050	0.0042	0.0049	0.0049	592,602
29 Mar 2022	0.0048	0.0048	0.0045	0.0048	0.0048	206,619
28 Mar 2022	0.0055	0.0055	0.0051	0.0054	0.0054	55,900
25 Mar 2022	0.0055	0.0056	0.0049	0.0050	0.0050	867,851
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,344.70-36.40(-0.49%)

ASX 2007,098.80-28.90(-0.41%)

AUD/USD0.6938-0.0000(-0.01%)

OIL87.97-0.14(-0.16%)

GOLD1,780.80+4.10(+0.23%)

BTC-AUD33,825.20-983.24(-2.82%)

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

Digital Locations, Inc. (DLOC)

ALL ORDS
7,344.70
-36.40(-0.49%)

ASX 200
7,098.80
-28.90(-0.41%)

AUD/USD
0.6938
-0.0000(-0.01%)

OIL
87.97
-0.14(-0.16%)

GOLD
1,780.80
+4.10(+0.23%)

BTC-AUD
33,825.20
-983.24(-2.82%)