Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversified Gas & Oil Plc (OP: DGOCF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 1.480 1.500 1.480 1.500 1,001 +0.04(+3.09%)
Nov 27, 2020 1.830 1.830 1.455 1.455 2,700 -0.42(-22.30%)
Nov 25, 2020 1.520 1.873 1.520 1.873 7,100 +0.39(+26.52%)
Nov 24, 2020 1.500 1.500 1.480 1.480 700 -0.01(-0.67%)
Nov 23, 2020 1.470 1.500 1.470 1.490 3,545 +0.00(+0.00%)
Nov 20, 2020 1.490 1.490 1.490 1.490 2,000 +0.01(+0.68%)
Nov 19, 2020 1.480 1.480 1.480 1.480 500 -0.02(-1.33%)
Nov 18, 2020 1.500 1.500 1.500 1.500 24,685 +0.01(+0.67%)
Nov 17, 2020 1.490 1.490 1.490 1.490 100 +0.01(+0.68%)
Nov 16, 2020 1.482 1.482 1.480 1.480 3,020 -0.01(-0.67%)
Nov 13, 2020 1.490 1.490 1.460 1.490 11,600 -0.02(-1.32%)
Nov 12, 2020 1.510 1.510 1.510 1.510 24,375 +0.00(+0.00%)
Nov 11, 2020 1.510 1.510 1.510 1.510 1,450 +0.02(+1.34%)
Nov 10, 2020 1.490 1.490 1.490 1.490 100 +0.00(+0.10%)
Nov 09, 2020 1.490 1.490 1.488 1.488 1,685 +0.04(+2.66%)
Nov 04, 2020 1.450 1.450 1.450 0 -0.45(-23.68%)
Nov 03, 2020 1.900 1.900 1.900 1.900 3,300 +0.41(+27.52%)
Nov 02, 2020 1.490 1.490 1.490 1.490 5,405 +0.01(+0.68%)
Oct 30, 2020 1.470 1.480 1.470 1.480 2,100 +0.00(+0.00%)
Oct 29, 2020 1.430 1.480 1.430 1.480 5,300 -0.18(-10.84%)
Oct 28, 2020 1.750 1.750 1.500 1.660 18,315 -0.05(-2.92%)
Oct 27, 2020 1.700 1.900 1.700 1.710 3,766 +0.13(+8.23%)
Oct 26, 2020 1.550 1.580 1.550 1.580 1,600 +0.03(+1.94%)
Oct 23, 2020 1.550 1.550 1.550 1.550 1,000 +0.00(+0.00%)
Oct 22, 2020 1.500 1.550 1.500 1.550 6,800 +0.05(+3.33%)
Oct 21, 2020 1.481 1.500 1.480 1.500 920 +0.01(+0.67%)
Oct 20, 2020 1.500 1.500 1.490 1.490 790 -0.01(-0.67%)
Oct 19, 2020 1.500 1.500 1.480 1.500 9,600 +0.00(+0.00%)
Oct 16, 2020 1.500 1.500 1.500 1.500 38,600 +0.00(+0.00%)
Oct 15, 2020 1.450 1.500 1.425 1.500 4,903 +0.05(+3.45%)
Oct 14, 2020 1.410 1.450 1.410 1.450 10,000 +0.07(+5.07%)
Oct 08, 2020 1.380 1.380 1.380 0 -0.02(-1.43%)
Oct 07, 2020 1.400 1.400 1.400 50 +0.00(+0.00%)
Oct 06, 2020 1.400 1.400 1.400 1.400 11,550 +0.02(+1.45%)
Oct 05, 2020 1.370 1.380 1.370 1.380 200 -0.02(-1.43%)
Oct 02, 2020 1.330 1.400 1.330 1.400 200 +0.06(+4.48%)
Sep 30, 2020 1.340 1.340 1.340 0 +0.01(+0.75%)
Sep 25, 2020 1.330 1.330 1.330 0 -0.04(-2.92%)
Sep 21, 2020 1.370 1.370 1.370 0 +0.01(+0.59%)
Sep 17, 2020 1.362 1.362 1.362 0 +0.00(+0.15%)
Sep 15, 2020 1.360 1.360 1.360 0 +0.00(+0.00%)
Sep 14, 2020 1.360 1.360 1.360 1.360 900 +0.00(+0.00%)
Sep 11, 2020 1.360 1.360 1.360 1.360 900 -0.03(-2.16%)
Sep 10, 2020 1.390 1.390 1.390 1.390 1,000 -0.05(-3.47%)
Sep 08, 2020 1.440 1.440 1.440 0 +0.00(+0.00%)
Sep 04, 2020 1.430 1.440 1.430 1.440 24,000 -0.01(-0.62%)
Sep 03, 2020 1.449 1.449 1.449 1.449 100 -0.05(-3.40%)
Sep 02, 2020 1.470 1.500 1.470 1.500 2,700 +0.06(+3.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.