Historical Stock Prices

DLOV 
$0.045
*  
0.005
12.50 %
Get DLOV Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading DLOV 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 0.04 0.045 0.04 0.045 20,000
04/28/2016 0.04 0.04 0.035 0.04 80,648
04/27/2016 0.0405 0.0405 0.0405 0.0405 00
04/26/2016 0.0405 0.0405 0.0405 0.0405 00
04/25/2016 0.0405 0.0405 0.0405 0.0405 20,000
04/22/2016 0.04 0.045 0.04 0.045 35,000
04/21/2016 0.036 0.036 0.036 0.036 10,000
04/20/2016 0.037 0.045 0.037 0.04 35,822
04/19/2016 0.04 0.04 0.04 0.04 00
04/18/2016 0.033 0.04 0.033 0.04 37,665
04/15/2016 0.03 0.045 0.03 0.04 124,262
04/14/2016 0.025 0.025 0.025 0.025 00
04/13/2016 0.025 0.025 0.025 0.025 8,580
04/12/2016 0.02 0.02 0.02 0.02 00
04/11/2016 0.02 0.02 0.02 0.02 00
04/08/2016 0.02 0.02 0.02 0.02 00
04/07/2016 0.02 0.02 0.02 0.02 00
04/06/2016 0.02 0.02 0.02 0.02 00
04/05/2016 0.02 0.02 0.02 0.02 3,000
04/04/2016 0.02 0.02 0.02 0.02 1,346
04/01/2016 0.03 0.03 0.03 0.03 14,500
03/31/2016 0.03 0.03 0.03 0.03 8,000
03/30/2016 0.03 0.03 0.03 0.03 13,000
03/29/2016 0.021 0.021 0.021 0.021 00
03/28/2016 0.021 0.021 0.021 0.021 00
03/24/2016 0.021 0.021 0.021 0.021 500
03/23/2016 0.021 0.021 0.021 0.021 00
03/22/2016 0.021 0.021 0.021 0.021 00
03/21/2016 0.021 0.021 0.021 0.021 00
03/18/2016 0.0197 0.021 0.0197 0.021 17,500
03/17/2016 0.016 0.024 0.014 0.024 21,100
03/16/2016 0.02 0.02 0.02 0.02 00
03/15/2016 0.02 0.02 0.02 0.02 15,000
03/14/2016 0.02 0.02 0.02 0.02 00
03/11/2016 0.02 0.02 0.02 0.02 00
03/10/2016 0.02 0.02 0.02 0.02 00
03/09/2016 0.016 0.02 0.016 0.02 11,300
03/08/2016 0.02 0.02 0.02 0.02 00
03/07/2016 0.018 0.02 0.016 0.02 44,050
03/04/2016 0.02 0.02 0.02 0.02 00
03/03/2016 0.025 0.025 0.02 0.02 46,306
03/02/2016 0.025 0.025 0.025 0.025 00
03/01/2016 0.025 0.025 0.025 0.025 3,000
02/29/2016 0.024 0.024 0.024 0.024 00
02/26/2016 0.024 0.024 0.024 0.024 00
02/25/2016 0.025 0.025 0.022 0.024 100,480
02/24/2016 0.025 0.025 0.025 0.025 00
02/23/2016 0.025 0.025 0.025 0.025 10,000
02/22/2016 0.025 0.025 0.025 0.025 00
02/19/2016 0.025 0.025 0.025 0.025 00
02/18/2016 0.025 0.025 0.025 0.025 11,764
02/17/2016 0.025 0.025 0.025 0.025 00
02/16/2016 0.025 0.025 0.025 0.025 00
02/12/2016 0.025 0.025 0.025 0.025 00
02/11/2016 0.025 0.025 0.025 0.025 00
02/10/2016 0.025 0.025 0.025 0.025 3,100
02/09/2016 0.025 0.025 0.025 0.025 25,250
02/08/2016 0.025 0.03 0.025 0.025 11,920
02/05/2016 0.025 0.0265 0.025 0.025 65,500
02/04/2016 0.04 0.04 0.025 0.025 1,000
02/03/2016 0.023 0.023 0.023 0.023 00
02/02/2016 0.03 0.03 0.023 0.023 50,000
02/01/2016 0.023 0.027 0.02 0.027 111,000
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?