Historical Stock Prices

DLOV 
$0.0331
*  
0.0021
6.77 %
Get DLOV Alerts
*Delayed - data as of Apr. 17, 2015  -  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 17-JAN-2015 TO 17-APR-2015

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.
04/17/2015 0.04 0.04 0.0331 0.0331 17,000
04/16/2015 0.031 0.031 0.031 0.031 00
04/15/2015 0.031 0.031 0.031 0.031 00
04/14/2015 0.035 0.035 0.031 0.031 20,000
04/13/2015 0.035 0.035 0.035 0.035 1,700
04/10/2015 0.035 0.04 0.035 0.035 119,700
04/09/2015 0.031 0.031 0.031 0.031 00
04/08/2015 0.031 0.031 0.031 0.031 00
04/07/2015 0.031 0.031 0.031 0.031 3,500
04/06/2015 0.03 0.03 0.03 0.03 00
04/02/2015 0.0299 0.03 0.0299 0.03 40,015
04/01/2015 0.0299 0.0299 0.0299 0.0299 00
03/31/2015 0.0299 0.0299 0.0299 0.0299 00
03/30/2015 0.0299 0.0299 0.0299 0.0299 00
03/27/2015 0.0299 0.0299 0.0299 0.0299 00
03/26/2015 0.0321 0.0349 0.0299 0.0299 43,490
03/25/2015 0.03 0.03 0.03 0.03 10,000
03/24/2015 0.032 0.0328 0.0301 0.0311 69,400
03/23/2015 0.0329 0.0329 0.0329 0.0329 00
03/20/2015 0.0321 0.0329 0.0321 0.0329 10,000
03/19/2015 0.032 0.032 0.032 0.032 00
03/18/2015 0.032 0.032 0.032 0.032 5,000
03/17/2015 0.0301 0.04 0.0301 0.04 98,664
03/16/2015 0.044 0.044 0.044 0.044 00
03/13/2015 0.044 0.044 0.044 0.044 00
03/12/2015 0.044 0.044 0.044 0.044 00
03/11/2015 0.03 0.044 0.03 0.044 60,064
03/10/2015 0.035 0.035 0.0251 0.03 97,330
03/09/2015 0.03 0.03 0.03 0.03 00
03/06/2015 0.03 0.03 0.03 0.03 1,500
03/05/2015 0.03 0.03 0.03 0.03 20,000
03/04/2015 0.028 0.045 0.028 0.04 180,768
03/03/2015 0.0277 0.0277 0.0277 0.0277 100
03/02/2015 0.0277 0.0277 0.0277 0.0277 900
02/27/2015 0.029 0.029 0.029 0.029 00
02/26/2015 0.03 0.03 0.029 0.029 4,780
02/25/2015 0.03 0.03 0.03 0.03 12,529
02/24/2015 0.0361 0.0393 0.03 0.035 235,177
02/23/2015 0.0361 0.0361 0.0361 0.0361 2,800
02/20/2015 0.0361 0.0361 0.0361 0.0361 2,900
02/19/2015 0.0362 0.0465 0.0362 0.0465 580
02/18/2015 0.0361 0.0465 0.0361 0.0465 10,300
02/17/2015 0.047 0.047 0.047 0.047 00
02/13/2015 0.047 0.047 0.047 0.047 00
02/12/2015 0.047 0.047 0.047 0.047 500
02/11/2015 0.049 0.049 0.049 0.049 5,000
02/10/2015 0.0351 0.049 0.0351 0.049 26,500
02/09/2015 0.0411 0.045 0.0351 0.045 281,000
02/06/2015 0.0429 0.043 0.0429 0.043 53,322
02/05/2015 0.0459 0.0459 0.0459 0.0459 00
02/04/2015 0.0459 0.0459 0.0459 0.0459 00
02/03/2015 0.0459 0.0459 0.0459 0.0459 10,000
02/02/2015 0.042 0.0469 0.041 0.0469 43,300
01/30/2015 0.0479 0.0479 0.0479 0.0479 25,500
01/29/2015 0.0499 0.0499 0.0499 0.0499 00
01/28/2015 0.0449 0.0499 0.04 0.0499 13,920
01/27/2015 0.04 0.04 0.04 0.04 00
01/26/2015 0.04 0.04 0.04 0.04 10,000
01/23/2015 0.0479 0.0479 0.0479 0.0479 200
01/22/2015 0.04 0.0479 0.04 0.0479 10,889
01/21/2015 0.0479 0.0479 0.0479 0.0479 5,000
01/20/2015 0.0479 0.0479 0.0479 0.0479 330
*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?