Historical Stock Prices

DLGC 
$0.85
*  
unch
unch
Get DLGC Alerts
*Delayed - data as of Aug. 29, 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: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
06/11/2014 1.17 1.17 1.1 1.15 3,996
06/10/2014 1.14 1.18 1.14 1.18 1,976
06/09/2014 1.13 1.14 1.12 1.14 5,136
06/06/2014 1.12 1.14 1.08 1.14 6,713
06/05/2014 1.14 1.18 1.12 1.14 8,000
06/04/2014 1.13 1.2 1.1 1.2 18,298
06/03/2014 1.15 1.15 1.15 1.15 2,004
06/02/2014 1.1 1.15 1.1 1.15 8,547
05/30/2014 1.11 1.23 1.11 1.12 38,854
05/29/2014 1.2 1.23 1.11 1.23 2,600
05/28/2014 1.22 1.24 1.18 1.24 5,404
05/27/2014 1.15 1.24 1.1 1.24 14,057
05/23/2014 1.24 1.24 1.04 1.24 12,626
05/22/2014 1.26 1.26 1.2 1.2 2,200
05/21/2014 1.24 1.25 1.24 1.25 3,100
05/20/2014 1.15 1.2 1.15 1.2 6,508
05/19/2014 1.25 1.25 1.11 1.24 7,200
05/16/2014 1.22 1.25 1.22 1.25 4,100
05/15/2014 1.23 1.23 1.16 1.22 1,430
05/14/2014 1.23 1.23 1.23 1.23 120
05/13/2014 1.19 1.2 1.14 1.19 3,800
05/12/2014 1.2 1.24 1.03 1.18 7,010
05/09/2014 1.14 1.24 1.14 1.24 7,410
05/08/2014 1.2 1.24 1 1.24 5,880
05/07/2014 1.25 1.25 1.2 1.25 2,056
05/06/2014 1.18 1.18 1.06 1.14 19,659
05/05/2014 1.23 1.25 1.22 1.25 3,677
05/02/2014 1.25 1.25 1.2 1.23 5,720
05/01/2014 1.21 1.25 1.2 1.25 4,427
04/30/2014 1.14 1.2 1.13 1.2 12,597
04/29/2014 1.18 1.2 1.18 1.2 4,088
04/28/2014 1.01 1.17 1.01 1.15 14,782
04/25/2014 1.13 1.13 1.05 1.09 5,577
04/24/2014 1.05 1.14 1.05 1.14 17,870
04/23/2014 1.04 1.04 0.98 1.04 15,600
04/22/2014 1.03 1.05 1 1.05 5,284
04/21/2014 1.03 1.03 1.03 1.03 962
04/17/2014 0.98 1.05 0.98 1.05 75,019
04/16/2014 1 1 0.87 0.9999 32,173
04/15/2014 0.95 1 0.95 1 8,427
04/14/2014 0.96 1 0.933 0.9999 25,103
04/11/2014 0.867 0.96 0.867 0.96 8,118
04/10/2014 0.92 0.92 0.92 0.92 00
04/09/2014 0.88 0.95 0.88 0.92 6,609
04/08/2014 0.92 0.94 0.9 0.94 8,755
04/07/2014 0.97 0.97 0.85 0.9699 11,798
04/04/2014 0.8999 0.9999 0.8001 0.97 19,726
04/03/2014 0.85 0.8999 0.85 0.8999 3,649
04/02/2014 0.74 0.85 0.74 0.85 22,370
04/01/2014 0.78 0.78 0.78 0.78 9,000
03/31/2014 0.78 0.78 0.78 0.78 2,402
03/28/2014 0.79 0.79 0.78 0.79 9,267
03/27/2014 0.7799 0.8 0.7799 0.79 5,505
03/26/2014 0.74 0.7799 0.74 0.7799 400
03/25/2014 0.7799 0.7799 0.7799 0.7799 3,012
03/24/2014 0.78 0.78 0.725 0.78 7,600
03/21/2014 0.68 0.77 0.68 0.76 27,890
03/20/2014 0.72 0.76 0.72 0.76 20,400
03/19/2014 0.76 0.76 0.76 0.76 500
03/18/2014 0.77 0.77 0.72 0.75 34,515
03/17/2014 0.78 0.78 0.77 0.77 4,300
03/14/2014 0.77 0.78 0.77 0.78 19,945
03/13/2014 0.8399 0.8399 0.79 0.8 6,362
03/12/2014 0.8 0.8989 0.8 0.8779 4,106
03/11/2014 0.8549 0.8549 0.8549 0.8549 00
03/10/2014 0.8549 0.86 0.7001 0.8549 2,076
03/07/2014 0.8098 0.85 0.78 0.83 45,500
03/06/2014 0.8098 0.8098 0.77 0.8098 1,902
03/05/2014 0.79 0.809 0.79 0.809 3,240
03/04/2014 0.809 0.809 0.79 0.809 13,911
03/03/2014 0.8 0.8098 0.79 0.8098 6,299
02/28/2014 0.86 0.86 0.65 0.75 88,508
02/27/2014 0.8 0.87 0.8 0.85 4,394
02/26/2014 0.83 0.9 0.78 0.875 10,805
02/25/2014 0.9 0.9 0.9 0.9 1,104
02/24/2014 0.9 0.9 0.8555 0.8555 3,544
02/21/2014 0.8355 0.9 0.8355 0.9 2,899
02/20/2014 0.91 0.91 0.9 0.9 4,053
02/19/2014 0.79 0.85 0.74 0.81 16,533
02/18/2014 0.7999 0.7999 0.74 0.74 13,986
02/14/2014 0.8555 0.9099 0.7956 0.7999 18,001
02/13/2014 0.9055 0.94 0.9 0.94 3,970
02/12/2014 0.9 0.95 0.9 0.94 4,184
02/11/2014 0.8951 1 0.895 1 1,796
02/10/2014 0.8855 0.98 0.8855 0.975 6,808
02/07/2014 0.9599 1 0.9399 0.98 12,765
02/06/2014 0.8999 0.9599 0.8999 0.9599 10,615
02/05/2014 1.01 1.01 0.86 0.8999 22,970
02/04/2014 1.01 1.01 1.01 1.01 2,001
02/03/2014 1 1.01 0.8555 1.01 22,059
01/31/2014 0.93 1 0.93 1 95,959
01/30/2014 0.67 0.85 0.65 0.85 78,373
01/29/2014 0.51 0.67 0.48 0.61 42,401
01/28/2014 0.48 0.5899 0.48 0.5899 10,700
01/27/2014 0.4898 0.6 0.48 0.48 22,231
01/24/2014 0.4499 0.4999 0.35 0.4998 12,304
01/23/2014 0.4 0.4499 0.35 0.4499 19,221
01/22/2014 0.38 0.45 0.36 0.45 26,361
01/21/2014 0.37 0.38 0.35 0.38 7,775
01/17/2014 0.37 0.37 0.35 0.37 5,383
01/16/2014 0.37 0.37 0.37 0.37 773
01/15/2014 0.38 0.38 0.35 0.35 18,892
01/14/2014 0.35 0.38 0.35 0.37 50,323
01/13/2014 0.3599 0.36 0.31 0.36 6,348
01/10/2014 0.355 0.355 0.34 0.35 3,001
01/09/2014 0.3599 0.3599 0.3599 0.3599 3,015
01/08/2014 0.28 0.37 0.28 0.3699 5,211
01/07/2014 0.37 0.37 0.36 0.36 10,301
01/06/2014 0.31 0.37 0.31 0.37 4,426
01/03/2014 0.3799 0.3799 0.31 0.37 12,049
01/02/2014 0.349 0.38 0.349 0.36 20,502
12/31/2013 0.3 0.349 0.3 0.349 16,729
12/30/2013 0.34 0.34 0.29 0.34 24,288
12/27/2013 0.34 0.34 0.34 0.34 3,336
12/26/2013 0.29 0.3498 0.29 0.3498 5,280
12/24/2013 0.29 0.29 0.29 0.29 2,106
12/23/2013 0.3599 0.3599 0.3599 0.3599 1,000
12/20/2013 0.3599 0.3599 0.3 0.3 8,560
12/19/2013 0.29 0.29 0.29 0.29 8,900
12/18/2013 0.31 0.34 0.29 0.29 32,380
12/17/2013 0.33 0.36 0.31 0.33 32,920
12/16/2013 0.37 0.37 0.3 0.33 25,133
12/13/2013 0.2531 0.37 0.2531 0.37 13,104
12/12/2013 0.31 0.31 0.29 0.29 4,598
12/11/2013 0.32 0.32 0.32 0.32 9,382
12/10/2013 0.31 0.33 0.29 0.33 32,570
12/09/2013 0.35 0.35 0.29 0.33 12,518
12/06/2013 0.36 0.37 0.27 0.36 178,948
12/05/2013 0.32 0.32 0.3 0.3 18,000
12/04/2013 0.3 0.3019 0.3 0.3019 40,000
12/03/2013 0.37 0.37 0.34 0.34 26,131
12/02/2013 0.37 0.37 0.37 0.37 2,000
11/29/2013 0.36 0.379 0.36 0.379 1,400
11/27/2013 0.38 0.38 0.34 0.38 25,100
11/26/2013 0.38 0.38 0.37 0.37 3,169
11/25/2013 0.36 0.39 0.34 0.34 18,992
11/22/2013 0.38 0.38 0.34 0.38 6,999
11/21/2013 0.38 0.38 0.37 0.38 11,120
11/20/2013 0.34 0.38 0.34 0.38 10,165
11/19/2013 0.34 0.34 0.34 0.34 00
11/18/2013 0.36 0.36 0.34 0.34 21,839
11/15/2013 0.27 0.34 0.27 0.34 23,921
11/14/2013 0.28 0.29 0.27 0.29 23,400
11/13/2013 0.295 0.295 0.27 0.27 12,845
11/12/2013 0.251 0.285 0.251 0.28 6,931
11/11/2013 0.33 0.33 0.33 0.33 00
11/08/2013 0.33 0.33 0.3 0.33 42,692
11/07/2013 0.34 0.34 0.34 0.34 2,000
11/06/2013 0.3 0.35 0.3 0.35 1,200
11/05/2013 0.3 0.4 0.29 0.4 100,379
11/04/2013 0.25 0.34 0.25 0.34 21,682
11/01/2013 0.3399 0.3399 0.3399 0.3399 200
10/31/2013 0.34 0.34 0.3 0.3 6,888
10/30/2013 0.3 0.34 0.3 0.34 21,559
10/29/2013 0.31 0.4499 0.31 0.32 41,340
10/28/2013 0.3 0.314 0.28 0.314 12,479
10/25/2013 0.37 0.37 0.25 0.25 477,508
10/24/2013 0.4 0.4 0.395 0.4 26,500
10/23/2013 0.42 0.42 0.4 0.4 134,604
10/22/2013 0.54 0.54 0.4 0.4 73,556
10/21/2013 0.45 0.55 0.45 0.545 12,954
10/18/2013 0.5 0.51 0.5 0.5 11,500
10/17/2013 0.53 0.53 0.5 0.5 169,254
10/16/2013 0.59 0.59 0.53 0.55 102,543
10/15/2013 0.59 0.6 0.57 0.6 19,100
10/14/2013 0.61 0.62 0.6 0.6 4,914
10/11/2013 0.64 0.64 0.6 0.61 52,733
10/10/2013 0.69 0.69 0.635 0.65 85,100
10/09/2013 0.75 0.75 0.7 0.7 47,134
10/08/2013 0.75 0.75 0.74 0.75 44,990
10/07/2013 0.74 0.75 0.72 0.74 55,156
10/04/2013 0.75 0.75 0.74 0.74 32,400
10/03/2013 0.75 0.76 0.72 0.73 74,138
10/02/2013 0.75 0.75 0.75 0.75 1,333
10/01/2013 0.71 0.75 0.71 0.75 2,144
09/30/2013 0.75 0.76 0.73 0.745 33,450
09/27/2013 0.765 0.765 0.74 0.75 26,369
09/26/2013 0.77 0.77 0.73 0.765 88,045
09/25/2013 0.755 0.855 0.755 0.77 18,913
09/24/2013 0.805 0.81 0.75 0.81 2,779
09/23/2013 0.75 0.805 0.75 0.805 6,893
09/20/2013 0.82 0.82 0.815 0.815 1,400
09/19/2013 0.9 0.9 0.8 0.805 34,888
09/18/2013 0.89 0.91 0.85 0.86 5,757
09/17/2013 0.91 0.91 0.89 0.9 33,380
09/16/2013 0.91 0.91 0.9 0.9 46,500
09/13/2013 0.9 0.9 0.9 0.9 00
09/12/2013 0.93 0.93 0.9 0.9 8,599
09/11/2013 0.95 0.95 0.95 0.95 00
09/10/2013 0.88 0.95 0.88 0.95 900
09/09/2013 0.95 0.95 0.95 0.95 1,000
09/06/2013 0.995 0.995 0.995 0.995 00
09/05/2013 0.815 1 0.815 0.995 8,543
09/04/2013 0.98 1.04 0.95 1 9,149
09/03/2013 1.01 1.01 1.01 1.01 553
08/30/2013 0.9 1.03 0.77 1.03 23,011
08/29/2013 0.87 0.9 0.75 0.9 1,796
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?