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

(TSV: DBG )

0.4800 -0.0050 (-1.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 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 (%)
Aug 31, 2022 0.4400 0.4900 0.4300 0.4800 203,013 +0.05(+11.63%)
Aug 30, 2022 0.4200 0.4600 0.4200 0.4300 155,520 +0.02(+3.61%)
Aug 29, 2022 0.3950 0.4350 0.3950 0.4150 64,488 +0.01(+2.47%)
Aug 26, 2022 0.3900 0.4100 0.3900 0.4050 32,369 +0.02(+3.85%)
Aug 25, 2022 0.3800 0.4200 0.3800 0.3900 99,067 +0.01(+2.63%)
Aug 24, 2022 0.3900 0.4100 0.3800 0.3800 66,475 -0.03(-7.32%)
Aug 23, 2022 0.4000 0.4350 0.4000 0.4100 100,282 +0.01(+3.80%)
Aug 22, 2022 0.3450 0.4100 0.3450 0.3950 464,056 +0.04(+9.72%)
Aug 19, 2022 0.3450 0.3600 0.3450 0.3600 70,017 +0.01(+2.86%)
Aug 18, 2022 0.3300 0.3500 0.3250 0.3500 54,069 +0.02(+6.06%)
Aug 17, 2022 0.3200 0.3300 0.3050 0.3300 153,605 +0.01(+3.13%)
Aug 16, 2022 0.3500 0.3500 0.3100 0.3200 476,143 -0.03(-8.57%)
Aug 15, 2022 0.3750 0.3750 0.3350 0.3500 282,943 -0.03(-7.89%)
Aug 12, 2022 0.3800 0.4000 0.3750 0.3800 57,798 +0.01(+2.70%)
Aug 11, 2022 0.3950 0.4000 0.3700 0.3700 199,133 -0.03(-6.33%)
Aug 10, 2022 0.4350 0.4800 0.3950 0.3950 937,425 -0.01(-2.47%)
Aug 09, 2022 0.3700 0.4550 0.3700 0.4050 688,500 +0.05(+12.50%)
Aug 08, 2022 0.3500 0.3600 0.3500 0.3600 27,826 +0.02(+4.35%)
Aug 05, 2022 0.3500 0.3600 0.3450 0.3450 59,746 -0.02(-4.17%)
Aug 04, 2022 0.3550 0.3700 0.3550 0.3600 53,465 +0.00(+0.00%)
Aug 03, 2022 0.3650 0.3700 0.3600 0.3600 17,235 -0.02(-4.00%)
Aug 02, 2022 0.3800 0.3800 0.3750 0.3750 117,995 +0.01(+1.35%)
Jul 29, 2022 0.3700 0 +0.01(+2.78%)
Jul 28, 2022 0.3750 0.3850 0.3500 0.3600 117,213 +0.00(+0.00%)
Jul 27, 2022 0.3550 0.3800 0.3450 0.3600 326,779 +0.02(+4.35%)
Jul 26, 2022 0.3350 0.3450 0.3300 0.3450 18,631 +0.00(+0.00%)
Jul 25, 2022 0.3250 0.3650 0.3250 0.3450 175,137 +0.01(+4.55%)
Jul 22, 2022 0.3250 0.3300 0.3250 0.3300 16,615 -0.01(-1.49%)
Jul 21, 2022 0.3250 0.3400 0.3250 0.3350 73,487 -0.02(-6.94%)
Jul 20, 2022 0.2950 0.3600 0.2950 0.3600 332,881 +0.08(+26.32%)
Jul 19, 2022 0.2850 0.2950 0.2750 0.2850 126,900 -0.02(-6.56%)
Jul 18, 2022 0.2550 0.3100 0.2500 0.3050 323,860 +0.05(+22.00%)
Jul 15, 2022 0.2500 0.2550 0.2350 0.2500 19,660 +0.00(+0.00%)
Jul 14, 2022 0.2350 0.2900 0.2350 0.2500 229,690 +0.05(+21.95%)
Jul 13, 2022 0.2000 0.2050 0.1800 0.2050 2,070,161 +0.00(+2.50%)
Jul 12, 2022 0.2200 0.2300 0.2000 0.2000 93,015 -0.02(-11.11%)
Jul 11, 2022 0.2350 0.2350 0.2200 0.2250 29,743 +0.00(+0.00%)
Jul 08, 2022 0.2300 0.2400 0.2200 0.2250 46,493 -0.01(-4.26%)
Jul 07, 2022 0.2350 0.2350 0.2350 0.2350 9,110 -0.01(-2.08%)
Jul 06, 2022 0.2500 0.2500 0.2400 0.2400 5,700 +0.00(+0.00%)
Jul 05, 2022 0.2350 0.2400 0.2350 0.2400 19,071 -0.01(-4.00%)
Jul 04, 2022 0.2500 0.2500 0.2400 0.2500 19,828 +0.01(+4.17%)
Jun 30, 2022 0.2400 0 -0.03(-9.43%)
Jun 29, 2022 0.2650 0.2650 0.2650 0.2650 2,004 +0.00(+0.00%)
Jun 28, 2022 0.2700 0.2700 0.2650 0.2650 3,500 -0.01(-1.85%)
Jun 27, 2022 0.2700 0.2750 0.2700 0.2700 28,081 +0.01(+3.85%)
Jun 24, 2022 0.2700 0.2700 0.2550 0.2600 52,522 -0.02(-5.45%)
Jun 23, 2022 0.2800 0.2950 0.2700 0.2750 26,831 -0.01(-3.51%)
Jun 22, 2022 0.2850 0.3000 0.2850 0.2850 22,000 -0.02(-5.00%)
Jun 21, 2022 0.3000 0.3100 0.3000 0.3000 328,154 +0.00(+0.00%)
Jun 20, 2022 0.2850 0.3000 0.2850 0.3000 380,755 +0.02(+7.14%)
Jun 17, 2022 0.2650 0.2800 0.2650 0.2800 195,500 +0.00(+0.00%)
Jun 16, 2022 0.2850 0.2850 0.2650 0.2800 24,800 -0.01(-3.45%)
Jun 15, 2022 0.2950 0.2950 0.2700 0.2900 327,200 -0.01(-3.33%)
Jun 14, 2022 0.2850 0.3050 0.2800 0.3000 602,600 +0.00(+0.00%)
Jun 13, 2022 0.3050 0.3100 0.3000 0.3000 33,021 +0.00(+0.00%)
Jun 10, 2022 0.2850 0.3100 0.2850 0.3000 377,866 +0.02(+9.09%)
Jun 09, 2022 0.2700 0.2750 0.2700 0.2750 123,289 +0.01(+1.85%)
Jun 08, 2022 0.2450 0.2700 0.2450 0.2700 81,500 +0.03(+10.20%)
Jun 07, 2022 0.2450 0.2450 0.2450 0.2450 6,502 +0.00(+0.00%)
Jun 06, 2022 0.2400 0.2500 0.2350 0.2450 56,040 +0.01(+2.08%)
Jun 03, 2022 0.2500 0.2500 0.2400 0.2400 51,529 -0.01(-4.00%)
Jun 02, 2022 0.2350 0.2500 0.2350 0.2500 16,050 +0.01(+4.17%)
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.