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

Digital Development Partners Inc (OP: DGDM )

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 (%)
Oct 30, 2020 0.0480 0.0699 0.0315 0.0355 995,300 -0.02(-31.73%)
Oct 29, 2020 0.0520 0.0692 0.0510 0.0520 149,575 -0.01(-11.86%)
Oct 28, 2020 0.0550 0.0600 0.0525 0.0590 90,116 +0.00(+7.27%)
Oct 27, 2020 0.0600 0.0600 0.0480 0.0550 71,291 +0.00(+10.00%)
Oct 26, 2020 0.0500 0.0600 0.0495 0.0500 22,130 +0.00(+8.70%)
Oct 23, 2020 0.0500 0.0560 0.0450 0.0460 38,100 -0.02(-31.34%)
Oct 22, 2020 0.0669 0.0670 0.0450 0.0670 53,746 +0.00(+0.15%)
Oct 21, 2020 0.0719 0.0750 0.0600 0.0669 131,615 -0.01(-10.80%)
Oct 20, 2020 0.0898 0.0898 0.0670 0.0750 304,066 -0.01(-12.18%)
Oct 19, 2020 0.0896 0.1100 0.0810 0.0854 2,443,043 +0.01(+6.75%)
Oct 16, 2020 0.0830 0.0850 0.0750 0.0800 133,300 -0.00(-4.76%)
Oct 15, 2020 0.0720 0.0840 0.0720 0.0840 48,479 +0.01(+14.91%)
Oct 14, 2020 0.0730 0.0900 0.0720 0.0731 35,041 -0.01(-15.98%)
Oct 13, 2020 0.0760 0.0949 0.0721 0.0870 71,054 +0.01(+20.50%)
Oct 12, 2020 0.1150 0.1180 0.0721 0.0722 639,641 -0.02(-22.03%)
Oct 09, 2020 0.1750 0.1750 0.0901 0.0926 187,200 -0.03(-22.83%)
Oct 08, 2020 0.1500 0.1925 0.1105 0.1200 744,570 -0.00(-2.04%)
Oct 07, 2020 0.1300 0.1500 0.1100 0.1225 132,446 +0.00(+2.08%)
Oct 06, 2020 0.1200 0.1500 0.1000 0.1200 65,503 +0.00(+0.00%)
Oct 05, 2020 0.1500 0.1500 0.1000 0.1200 10,500 +0.01(+9.09%)
Oct 02, 2020 0.1100 0.1100 0.1100 0.1100 200 -0.01(-8.56%)
Sep 30, 2020 0.1203 0.1203 0.1203 0 -0.00(-1.80%)
Sep 28, 2020 0.1225 0.1225 0.1225 0 +0.00(+2.08%)
Sep 25, 2020 0.1000 0.1200 0.1000 0.1200 2,600 +0.02(+20.00%)
Sep 24, 2020 0.1050 0.1050 0.1000 0.1000 10,619 -0.01(-9.17%)
Sep 23, 2020 0.1350 0.1492 0.1000 0.1101 14,357 -0.03(-21.08%)
Sep 22, 2020 0.1600 0.1600 0.1395 0.1395 13,800 -0.00(-0.36%)
Sep 21, 2020 0.1700 0.1800 0.1200 0.1400 55,322 -0.01(-6.67%)
Sep 18, 2020 0.1200 0.1500 0.1100 0.1500 42,300 +0.04(+36.36%)
Sep 16, 2020 0.1100 0.1100 0.1100 0 -0.03(-21.15%)
Sep 15, 2020 0.1350 0.1395 0.1300 0.1395 14,282 -0.05(-26.58%)
Sep 11, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 10, 2020 0.2000 0.2100 0.1710 0.1900 75,910 -0.01(-5.00%)
Sep 09, 2020 0.1945 0.2000 0.1600 0.2000 37,731 +0.04(+25.00%)
Sep 08, 2020 0.2000 0.2000 0.1600 0.1600 8,850 -0.04(-20.00%)
Sep 04, 2020 0.1900 0.2000 0.1900 0.2000 2,000 +0.00(+0.00%)
Sep 03, 2020 0.2000 0.2000 0.2000 0.2000 5,782 +0.00(+0.00%)
Sep 02, 2020 0.2000 0.2000 0.2000 0.2000 6,000 +0.01(+5.26%)
Sep 01, 2020 0.1700 0.2050 0.1600 0.1900 187,144 +0.04(+26.25%)
Aug 31, 2020 0.1700 0.1700 0.1505 0.1505 1,476 +0.00(+0.33%)
Aug 28, 2020 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-6.25%)
Aug 27, 2020 0.1800 0.1850 0.1600 0.1600 32,594 -0.02(-11.11%)
Aug 26, 2020 0.1700 0.1800 0.1300 0.1800 156,292 +0.01(+5.88%)
Aug 25, 2020 0.1451 0.1700 0.1301 0.1700 21,305 +0.02(+13.33%)
Aug 24, 2020 0.1500 0.1500 0.1425 0.1500 35,000 +0.02(+15.38%)
Aug 21, 2020 0.1460 0.1465 0.1300 0.1300 77,700 -0.01(-7.14%)
Aug 20, 2020 0.1100 0.1460 0.0820 0.1400 97,100 +0.04(+40.00%)
Aug 19, 2020 0.0700 0.1300 0.0600 0.1000 149,820 +0.02(+25.16%)
Aug 18, 2020 0.0410 0.0799 0.0410 0.0799 20,000 +0.04(+94.88%)
Aug 13, 2020 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Aug 10, 2020 0.0410 0.0410 0.0410 0 -0.02(-31.09%)
Aug 05, 2020 0.0595 0.0595 0.0595 0 +0.00(+0.00%)
Aug 04, 2020 0.0595 0.0595 0.0595 0.0595 100 +0.00(+0.00%)
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.