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 (%)
Feb 26, 2021 0.0443 0.0450 0.0370 0.0400 654,300 -0.01(-14.35%)
Feb 25, 2021 0.0470 0.0500 0.0430 0.0467 512,619 -0.00(-5.08%)
Feb 24, 2021 0.0500 0.0590 0.0454 0.0492 327,221 -0.00(-2.57%)
Feb 23, 2021 0.0650 0.0686 0.0480 0.0505 669,565 -0.01(-13.68%)
Feb 22, 2021 0.0535 0.0625 0.0475 0.0585 743,919 +0.01(+9.55%)
Feb 19, 2021 0.0549 0.0590 0.0490 0.0534 632,200 -0.00(-2.73%)
Feb 18, 2021 0.0600 0.0675 0.0490 0.0549 1,327,755 +0.00(+6.60%)
Feb 17, 2021 0.0600 0.0789 0.0490 0.0515 823,312 +0.00(+3.00%)
Feb 16, 2021 0.0581 0.0800 0.0489 0.0500 1,283,403 +0.00(+4.17%)
Feb 12, 2021 0.0599 0.0600 0.0450 0.0480 1,279,500 -0.00(-4.00%)
Feb 11, 2021 0.0550 0.0570 0.0492 0.0500 694,804 -0.00(-3.85%)
Feb 10, 2021 0.0490 0.0580 0.0490 0.0520 302,537 -0.00(-2.80%)
Feb 09, 2021 0.0550 0.0578 0.0490 0.0535 243,000 -0.00(-2.73%)
Feb 08, 2021 0.0650 0.0650 0.0490 0.0550 800,222 -0.01(-11.29%)
Feb 05, 2021 0.0668 0.0668 0.0461 0.0620 689,700 +0.01(+9.73%)
Feb 04, 2021 0.0660 0.0660 0.0451 0.0565 166,852 -0.01(-13.08%)
Feb 03, 2021 0.0522 0.0700 0.0500 0.0650 1,592,752 +0.02(+40.69%)
Feb 02, 2021 0.0498 0.0620 0.0450 0.0462 2,797,085 +0.00(+3.59%)
Feb 01, 2021 0.0400 0.0479 0.0400 0.0446 919,678 +0.00(+1.13%)
Jan 29, 2021 0.0369 0.0441 0.0369 0.0441 96,000 +0.00(+2.56%)
Jan 28, 2021 0.0400 0.0480 0.0375 0.0430 709,526 -0.00(-2.93%)
Jan 27, 2021 0.0430 0.0640 0.0270 0.0443 3,415,351 +0.00(+9.11%)
Jan 26, 2021 0.0458 0.0487 0.0406 0.0406 9,524 -0.01(-15.94%)
Jan 25, 2021 0.0499 0.0499 0.0426 0.0483 7,500 -0.01(-9.72%)
Jan 22, 2021 0.0429 0.0535 0.0420 0.0535 5,100 +0.01(+33.75%)
Jan 21, 2021 0.0410 0.0499 0.0400 0.0400 434,076 -0.01(-12.09%)
Jan 20, 2021 0.0499 0.0499 0.0455 0.0455 12,440 +0.00(+0.00%)
Jan 19, 2021 0.0550 0.0550 0.0410 0.0455 107,671 +0.01(+19.11%)
Jan 15, 2021 0.0590 0.0590 0.0368 0.0382 502,400 -0.02(-31.79%)
Jan 14, 2021 0.0368 0.0640 0.0360 0.0560 2,691,242 +0.02(+42.49%)
Jan 13, 2021 0.0407 0.0490 0.0290 0.0393 288,824 -0.00(-4.84%)
Jan 12, 2021 0.0401 0.0450 0.0401 0.0413 11,086 +0.00(+3.25%)
Jan 11, 2021 0.0450 0.0500 0.0400 0.0400 103,790 -0.00(-11.11%)
Jan 08, 2021 0.0476 0.0509 0.0431 0.0450 26,700 +0.00(+0.00%)
Jan 07, 2021 0.0447 0.0450 0.0437 0.0450 2,110 +0.00(+0.45%)
Jan 06, 2021 0.0640 0.0640 0.0415 0.0448 22,400 +0.00(+11.72%)
Jan 05, 2021 0.0400 0.0500 0.0400 0.0401 59,000 -0.01(-15.58%)
Jan 04, 2021 0.0476 0.0479 0.0470 0.0475 34,962 -0.00(-0.42%)
Dec 31, 2020 0.0477 0.0477 0.0477 8,728 -0.01(-12.48%)
Dec 30, 2020 0.0675 0.0675 0.0460 0.0545 8,728 -0.00(-0.91%)
Dec 29, 2020 0.0538 0.0590 0.0472 0.0550 25,153 +0.01(+15.79%)
Dec 28, 2020 0.0500 0.0605 0.0451 0.0475 71,075 -0.01(-12.04%)
Dec 24, 2020 0.0650 0.0650 0.0540 0.0540 91,300 +0.00(+3.85%)
Dec 23, 2020 0.0500 0.0548 0.0500 0.0520 296,981 +0.00(+9.47%)
Dec 22, 2020 0.0500 0.0500 0.0421 0.0475 108,381 +0.01(+15.57%)
Dec 21, 2020 0.0450 0.0490 0.0411 0.0411 113,706 -0.00(-8.67%)
Dec 18, 2020 0.0410 0.0450 0.0410 0.0450 48,500 +0.00(+12.50%)
Dec 17, 2020 0.0420 0.0440 0.0400 0.0400 20,075 +0.00(+0.00%)
Dec 16, 2020 0.0300 0.0440 0.0300 0.0400 235,412 +0.01(+34.68%)
Dec 15, 2020 0.0250 0.0300 0.0250 0.0297 69,122 -0.00(-8.05%)
Dec 14, 2020 0.0337 0.0350 0.0323 0.0323 39,940 -0.00(-13.17%)
Dec 11, 2020 0.0388 0.0410 0.0325 0.0372 41,700 +0.01(+16.25%)
Dec 10, 2020 0.0277 0.0410 0.0277 0.0320 249,560 +0.00(+10.34%)
Dec 09, 2020 0.0268 0.0329 0.0250 0.0290 214,455 +0.00(+0.00%)
Dec 08, 2020 0.0350 0.0350 0.0250 0.0290 125,260 -0.01(-21.41%)
Dec 07, 2020 0.0401 0.0451 0.0270 0.0369 138,820 -0.00(-8.21%)
Dec 04, 2020 0.0400 0.0450 0.0389 0.0402 610,700 +0.00(+0.50%)
Dec 03, 2020 0.0370 0.0400 0.0300 0.0400 338,144 +0.01(+30.72%)
Dec 02, 2020 0.0306 0.0335 0.0306 0.0306 110,736 +0.00(+2.00%)
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.