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 (%)
Apr 30, 2021 1.699 1.700 1.699 1.700 22,300 +0.03(+1.80%)
Apr 28, 2021 1.670 1.670 1.670 0 +0.03(+1.83%)
Apr 27, 2021 1.540 1.640 1.540 1.640 5,844 +0.06(+3.80%)
Apr 26, 2021 1.550 1.640 1.540 1.580 15,900 -0.00(-0.32%)
Apr 23, 2021 1.530 1.585 1.530 1.585 1,900 +0.02(+1.60%)
Apr 22, 2021 1.550 1.635 1.550 1.560 25,650 -0.04(-2.50%)
Apr 21, 2021 1.600 1.600 1.600 1.600 238 +0.00(+0.00%)
Apr 20, 2021 1.600 1.600 1.551 1.600 36,657 +0.00(+0.00%)
Apr 19, 2021 1.600 1.610 1.600 1.600 8,000 +0.02(+1.27%)
Apr 16, 2021 1.670 1.670 1.570 1.580 24,100 -0.07(-4.24%)
Apr 15, 2021 1.610 1.650 1.605 1.650 12,000 +0.05(+3.12%)
Apr 14, 2021 1.600 1.600 1.600 1.600 1,000 -0.01(-0.62%)
Apr 12, 2021 1.610 1.610 1.610 0 -0.04(-2.42%)
Apr 09, 2021 1.560 1.650 1.530 1.650 19,300 +0.05(+3.12%)
Apr 08, 2021 1.660 1.660 1.580 1.600 19,075 -0.07(-4.19%)
Apr 07, 2021 1.620 1.680 1.600 1.670 29,400 -0.02(-1.18%)
Apr 06, 2021 1.650 1.690 1.645 1.690 13,630 +0.09(+5.62%)
Apr 05, 2021 1.680 1.680 1.600 1.600 8,605 +0.06(+3.90%)
Apr 01, 2021 1.540 1.540 1.540 1.540 1,000 -0.09(-5.81%)
Mar 31, 2021 1.600 1.635 1.560 1.635 6,075 +0.03(+1.87%)
Mar 30, 2021 1.605 1.605 1.605 1.605 218 -0.05(-3.31%)
Mar 29, 2021 1.635 1.660 1.600 1.660 7,000 +0.02(+1.22%)
Mar 26, 2021 1.560 1.640 1.560 1.640 700 +0.10(+6.49%)
Mar 25, 2021 1.534 1.540 1.534 1.540 30,718 -0.06(-3.75%)
Mar 24, 2021 1.580 1.600 1.550 1.600 4,200 -0.04(-2.44%)
Mar 23, 2021 1.570 1.640 1.540 1.640 39,700 +0.04(+2.50%)
Mar 22, 2021 1.600 1.670 1.590 1.600 11,158 +0.00(+0.00%)
Mar 19, 2021 1.600 1.650 1.540 1.600 59,500 -0.04(-2.44%)
Mar 18, 2021 1.690 1.690 1.600 1.640 16,355 +0.07(+4.48%)
Mar 17, 2021 1.600 1.600 1.570 1.570 23,500 -0.03(-1.89%)
Mar 16, 2021 1.610 1.640 1.570 1.600 40,110 +0.00(+0.00%)
Mar 15, 2021 1.690 1.700 1.600 1.600 42,075 -0.11(-6.43%)
Mar 12, 2021 1.750 1.750 1.680 1.710 19,800 -0.04(-2.56%)
Mar 11, 2021 1.755 1.755 1.755 1.755 1,000 -0.01(-0.28%)
Mar 10, 2021 1.680 1.760 1.640 1.760 42,100 +0.03(+2.03%)
Mar 09, 2021 1.800 1.840 1.725 1.725 1,700 -0.12(-6.76%)
Mar 08, 2021 1.770 1.850 1.750 1.850 4,650 +0.05(+2.78%)
Mar 05, 2021 1.840 1.850 1.800 1.800 11,300 -0.04(-2.17%)
Mar 04, 2021 1.840 1.840 1.840 10 +0.00(+0.00%)
Mar 03, 2021 1.840 1.840 1.840 70 +0.00(+0.00%)
Mar 02, 2021 1.840 1.840 1.840 1.840 497 +0.04(+1.94%)
Mar 01, 2021 1.853 1.900 1.805 1.805 3,000 +0.02(+1.12%)
Feb 26, 2021 1.785 1.785 1.785 1.785 300 +0.07(+4.26%)
Feb 25, 2021 1.800 1.800 1.712 1.712 5,060 -0.18(-9.37%)
Feb 24, 2021 1.850 1.889 1.845 1.889 22,500 +0.10(+5.53%)
Feb 23, 2021 1.790 1.790 1.790 1.790 1,100 -0.06(-3.24%)
Feb 22, 2021 1.850 1.850 1.850 1.850 300 -0.01(-0.54%)
Feb 19, 2021 1.860 1.860 1.850 1.860 11,000 +0.04(+1.92%)
Feb 18, 2021 1.825 1.825 1.825 1.825 150 -0.07(-3.69%)
Feb 17, 2021 1.900 1.900 1.895 1.895 171,497 +0.01(+0.64%)
Feb 16, 2021 1.750 1.893 1.750 1.883 26,205 +0.24(+14.92%)
Feb 12, 2021 1.639 1.639 1.639 1.639 1,000 +0.01(+0.52%)
Feb 08, 2021 1.630 1.630 1.630 0 +0.00(+0.00%)
Feb 05, 2021 1.635 1.650 1.630 1.630 2,500 +0.03(+1.87%)
Feb 04, 2021 1.650 1.650 1.600 1.600 4,500 -0.05(-3.32%)
Feb 03, 2021 1.590 1.700 1.590 1.655 6,760 +0.08(+5.15%)
Feb 02, 2021 1.650 1.650 1.574 1.574 1,535 -0.16(-9.02%)
Feb 01, 2021 1.600 1.730 1.600 1.730 1,100 +0.08(+4.85%)
Jan 29, 2021 1.650 1.650 1.600 1.650 41,200 +0.06(+4.10%)
Jan 28, 2021 1.681 1.681 1.510 1.585 8,673 +0.00(+0.32%)
Jan 27, 2021 1.580 1.580 1.580 1.580 770 -0.02(-1.34%)
Jan 26, 2021 1.600 1.601 1.600 1.601 36,000 +0.05(+3.32%)
Jan 25, 2021 1.545 1.550 1.545 1.550 22,500 +0.05(+3.33%)
Jan 22, 2021 1.500 1.500 1.500 1.500 20,100 -0.05(-3.23%)
Jan 21, 2021 1.560 1.650 1.550 1.550 7,442 +0.00(+0.00%)
Jan 20, 2021 1.670 1.670 1.550 1.550 1,700 -0.01(-0.35%)
Jan 19, 2021 1.600 1.600 1.556 1.556 5,254 -0.07(-4.57%)
Jan 15, 2021 1.600 1.630 1.550 1.630 29,500 -0.02(-1.21%)
Jan 14, 2021 1.650 1.650 1.650 1.650 16,500 +0.10(+6.45%)
Jan 13, 2021 1.600 1.650 1.550 1.550 39,505 -0.05(-3.13%)
Jan 12, 2021 1.600 1.610 1.600 1.600 5,750 -0.05(-3.03%)
Jan 11, 2021 1.550 1.650 1.514 1.650 29,000 -0.10(-5.71%)
Jan 08, 2021 1.750 1.750 1.750 10,000 +0.00(+0.00%)
Jan 07, 2021 1.750 1.750 1.750 1.750 200 +0.00(+0.00%)
Jan 06, 2021 1.750 1.750 1.750 1.750 1,000 +0.20(+13.09%)
Jan 05, 2021 1.440 1.440 1.547 10,000 +0.11(+7.46%)
Jan 04, 2021 1.883 1.883 1.440 1.440 21,100 -0.11(-7.10%)
Dec 29, 2020 1.550 1.550 1.550 0 +0.00(+0.00%)
Dec 23, 2020 1.550 1.550 1.550 0 +0.00(+0.00%)
Dec 21, 2020 1.550 1.550 1.550 0 -0.14(-8.28%)
Dec 18, 2020 1.750 1.800 1.690 1.690 12,600 -0.06(-3.43%)
Dec 17, 2020 1.750 1.750 1.600 1.750 2,000 +0.15(+9.03%)
Dec 14, 2020 1.605 1.605 1.605 0 +0.16(+10.69%)
Dec 11, 2020 1.460 1.460 1.450 1.450 2,300 -0.05(-3.17%)
Dec 04, 2020 1.498 1.498 1.498 0 +0.02(+1.18%)
Dec 03, 2020 1.480 1.480 1.480 1.480 10,600 +0.00(+0.00%)
Dec 02, 2020 1.480 1.480 1.480 1.480 3,900 -0.01(-0.67%)
Dec 01, 2020 1.490 1.490 1.490 1.490 502 -0.01(-0.67%)
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%)
Sep 01, 2020 1.450 1.450 1.442 1.442 1,100 -0.01(-0.52%)
Aug 31, 2020 1.490 1.490 1.450 1.450 20,654 -0.02(-1.36%)
Aug 28, 2020 1.470 1.470 1.470 1.470 300 +0.03(+2.08%)
Aug 27, 2020 1.440 1.440 1.440 1.440 5,015 +0.00(+0.35%)
Aug 25, 2020 1.435 1.435 1.435 0 +0.00(+0.00%)
Aug 24, 2020 1.435 1.435 1.435 1.435 100 -0.00(-0.28%)
Aug 21, 2020 1.439 1.439 1.439 1.439 100 -0.02(-1.44%)
Aug 19, 2020 1.460 1.460 1.460 0 +0.08(+5.80%)
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.