Historical Stock Prices

DLGC 
$0.81
*  
0.03
3.85%
Get DLGC Alerts
*Delayed - data as of Sep. 12, 2014  -  Find a broker to begin trading DLGC now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 12-JUN-2014 TO 12-SEP-2014

Date Open High Low Close / Last Volume
09/12/2014 0.77 0.81 0.77 0.81 12,548
09/11/2014 0.795 0.795 0.75 0.78 8,454
09/10/2014 0.8 0.8 0.8 0.8 1,000
09/09/2014 0.82 0.82 0.8 0.81 89,772
09/08/2014 0.82 0.8499 0.82 0.8499 1,875
09/05/2014 0.81 0.85 0.81 0.85 1,598
09/04/2014 0.8155 0.85 0.8155 0.85 2,594
09/03/2014 0.85 0.85 0.85 0.85 1,432
09/02/2014 0.85 0.85 0.85 0.85 00
08/29/2014 0.85 0.85 0.85 0.85 550
08/28/2014 0.85 0.85 0.85 0.85 00
08/27/2014 0.82 0.85 0.82 0.85 2,600
08/26/2014 0.85 0.85 0.85 0.85 102
08/25/2014 0.8597 0.8597 0.82 0.8597 1,836
08/22/2014 0.8596 0.8597 0.85 0.8597 3,500
08/21/2014 0.8656 0.8656 0.8001 0.8596 18,000
08/20/2014 0.9 0.9 0.9 0.9 2,002
08/19/2014 0.85 0.9 0.8001 0.9 22,960
08/18/2014 0.9 0.9 0.9 0.9 200
08/15/2014 0.85 0.9 0.85 0.9 6,250
08/14/2014 0.9 0.9 0.9 0.9 1,000
08/13/2014 0.85 0.9 0.85 0.9 5,420
08/12/2014 0.9 0.9 0.895 0.895 35,980
08/11/2014 0.92 0.95 0.92 0.92 1,549
08/08/2014 0.96 0.96 0.91 0.95 46,324
08/07/2014 0.97 0.97 0.97 0.97 250
08/06/2014 0.95 0.95 0.95 0.95 2,000
08/05/2014 0.97 0.97 0.97 0.97 751
08/04/2014 0.97 0.97 0.95 0.97 13,000
08/01/2014 0.97 0.97 0.93 0.97 19,721
07/31/2014 0.98 0.98 0.98 0.98 3,500
07/30/2014 0.99 0.99 0.98 0.98 900
07/29/2014 0.9 0.99 0.9 0.99 657
07/28/2014 0.99 0.99 0.99 0.99 2,942
07/25/2014 0.95 0.95 0.95 0.95 00
07/24/2014 0.95 0.95 0.95 0.95 104
07/23/2014 0.99 0.99 0.99 0.99 1,000
07/22/2014 0.99 0.99 0.95 0.97 15,361
07/21/2014 1 1 1 1 00
07/18/2014 1 1 0.96 1 13,665
07/17/2014 1.01 1.01 1.01 1.01 1,015
07/16/2014 1.01 1.01 1.01 1.01 100
07/15/2014 1.01 1.01 1 1.01 34,309
07/14/2014 1.02 1.02 1.02 1.02 00
07/11/2014 1.03 1.03 1.02 1.02 13,500
07/10/2014 1.02 1.02 1.01 1.01 14,100
07/09/2014 1.03 1.03 1.01 1.02 15,886
07/08/2014 1.04 1.04 1 1 1,250
07/07/2014 1.05 1.05 1.03 1.05 79,310
07/03/2014 1.05 1.05 1.05 1.05 00
07/02/2014 1.02 1.05 1.01 1.05 2,501
07/01/2014 1.06 1.06 1.01 1.01 3,585
06/30/2014 1.09 1.09 1.01 1.055 35,350
06/27/2014 1.09 1.09 1.05 1.09 22,111
06/26/2014 1.13 1.13 1.13 1.13 00
06/25/2014 1.13 1.13 1.13 1.13 00
06/24/2014 1.13 1.13 1.13 1.13 1,000
06/23/2014 1.14 1.14 1.1 1.1 2,505
06/20/2014 1.14 1.17 1.14 1.17 7,221
06/19/2014 1.14 1.15 1.14 1.15 808
06/18/2014 1.16 1.16 1.16 1.16 00
06/17/2014 1.15 1.16 1.15 1.16 1,285
06/16/2014 1.18 1.18 1.18 1.18 00
06/13/2014 1.18 1.18 1.18 1.18 00
06/12/2014 1.18 1.18 1.18 1.18 203
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?