Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DBGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 2.71 | 0.02 | 0.74% | 2.78 | 2.81 | 2.54 | 24,746 |
| May 15 2024 | 2.69 | 0.19 | 7.60% | 2.46 | 2.77 | 2.42 | 25,774 |
| May 14 2024 | 2.50 | 0.07 | 2.88% | 2.53 | 2.5999 | 2.30 | 43,385 |
| May 13 2024 | 2.43 | 0.15 | 6.35% | 2.31 | 2.5693 | 2.31 | 42,611 |
| May 10 2024 | 2.285 | 0.02 | 0.66% | 2.28 | 2.39 | 2.26 | 41,688 |
| May 09 2024 | 2.27 | -0.22 | -8.84% | 2.53 | 2.5599 | 2.27 | 41,510 |
| May 08 2024 | 2.49 | -0.09 | -3.49% | 2.56 | 2.71 | 2.30 | 43,821 |
| May 07 2024 | 2.58 | -0.08 | -3.01% | 2.77 | 2.8368 | 2.51 | 58,904 |
| May 06 2024 | 2.66 | -0.05 | -1.85% | 2.74 | 2.98 | 2.63 | 27,182 |
| May 03 2024 | 2.71 | -0.23 | -7.82% | 2.70 | 2.95 | 2.70 | 49,317 |
| May 02 2024 | 2.94 | 0.19 | 6.91% | 2.75 | 3.02 | 2.703 | 13,617 |
| May 01 2024 | 2.75 | -0.07 | -2.48% | 2.78 | 2.9299 | 2.70 | 29,852 |
| Apr 30 2024 | 2.82 | -0.03 | -1.05% | 2.84 | 2.95 | 2.82 | 12,598 |
| Apr 29 2024 | 2.85 | -0.21 | -6.86% | 3.06 | 3.19 | 2.80 | 36,491 |
| Apr 26 2024 | 3.06 | -0.05 | -1.61% | 3.06 | 3.2376 | 3.01 | 21,002 |
| Apr 25 2024 | 3.11 | -0.03 | -0.96% | 3.0501 | 3.24 | 3.05 | 65,342 |
| Apr 24 2024 | 3.14 | 0.21 | 7.17% | 2.99 | 3.2999 | 2.9168 | 235,551 |
| Apr 23 2024 | 2.93 | 0.05 | 1.74% | 2.84 | 3.023 | 2.84 | 34,697 |
| Apr 22 2024 | 2.88 | 0.16 | 5.69% | 2.79 | 3.0443 | 2.79 | 36,869 |
| Apr 19 2024 | 2.725 | -0.24 | -7.94% | 2.95 | 3.13 | 2.62 | 126,022 |
| Apr 18 2024 | 2.96 | 0.09 | 3.14% | 2.97 | 3.1787 | 2.92 | 45,318 |
| Apr 17 2024 | 2.87 | -0.41 | -12.50% | 3.19 | 3.46 | 2.86 | 112,262 |
| Apr 16 2024 | 3.28 | -0.72 | -18.00% | 3.5799 | 3.75 | 3.01 | 140,275 |
| Apr 15 2024 | 4.00 | -0.21 | -4.99% | 4.03 | 4.38 | 3.82 | 160,356 |
| Apr 12 2024 | 4.21 | 0.31 | 7.95% | 3.98 | 4.64 | 3.98 | 326,321 |
| Apr 11 2024 | 3.90 | -0.34 | -8.02% | 4.28 | 4.7054 | 3.65 | 208,626 |
| Apr 10 2024 | 4.24 | -0.29 | -6.40% | 4.3524 | 4.5069 | 4.10 | 63,434 |
| Apr 09 2024 | 4.53 | -0.27 | -5.63% | 4.71 | 4.80 | 4.48 | 37,758 |
| Apr 08 2024 | 4.80 | 0.53 | 12.41% | 4.21 | 4.85 | 4.21 | 57,394 |
| Apr 05 2024 | 4.27 | 0.16 | 3.89% | 4.16 | 4.32 | 3.99 | 87,552 |
| Apr 04 2024 | 4.11 | 0.08 | 1.99% | 4.13 | 4.2499 | 4.09 | 40,959 |
| Apr 03 2024 | 4.03 | 0.14 | 3.60% | 3.94 | 4.12 | 3.7651 | 27,692 |
| Apr 02 2024 | 3.89 | -0.17 | -4.19% | 3.8501 | 4.00 | 3.7553 | 21,654 |
| Apr 01 2024 | 4.06 | -0.10 | -2.40% | 4.21 | 4.25 | 3.96 | 39,152 |
| Mar 28 2024 | 4.16 | 0.32 | 8.33% | 3.90 | 4.37 | 3.83 | 107,849 |
| Mar 27 2024 | 3.84 | 0.25 | 6.96% | 3.54 | 3.97 | 3.54 | 44,656 |
| Mar 26 2024 | 3.59 | 0.11 | 3.16% | 3.48 | 3.64 | 3.46 | 26,375 |
| Mar 25 2024 | 3.48 | -0.05 | -1.42% | 3.48 | 3.5496 | 3.40 | 21,487 |
| Mar 22 2024 | 3.53 | -0.05 | -1.40% | 3.52 | 3.65 | 3.3906 | 32,098 |
| Mar 21 2024 | 3.58 | -0.02 | -0.56% | 3.64 | 3.7156 | 3.47 | 44,584 |
| Mar 20 2024 | 3.60 | 0.05 | 1.41% | 3.62 | 3.95 | 3.50 | 132,619 |
| Mar 19 2024 | 3.55 | -0.01 | -0.28% | 3.53 | 3.79 | 3.40 | 92,369 |
| Mar 18 2024 | 3.56 | 0.36 | 11.25% | 3.14 | 3.70 | 3.14 | 195,765 |
| Mar 15 2024 | 3.20 | -0.05 | -1.54% | 3.12 | 3.35 | 3.12 | 61,448 |
| Mar 14 2024 | 3.25 | -0.10 | -2.99% | 3.34 | 3.35 | 3.21 | 21,768 |
| Mar 13 2024 | 3.35 | -0.02 | -0.59% | 3.33 | 3.4953 | 3.16 | 44,896 |
| Mar 12 2024 | 3.37 | -0.03 | -0.88% | 3.46 | 3.46 | 3.31 | 43,056 |
| Mar 11 2024 | 3.40 | -0.07 | -2.02% | 3.50 | 3.54 | 3.2835 | 47,310 |
| Mar 08 2024 | 3.47 | -0.16 | -4.41% | 3.62 | 3.80 | 3.44 | 65,295 |
| Mar 07 2024 | 3.63 | -0.13 | -3.46% | 3.86 | 3.86 | 3.60 | 80,423 |
| Mar 06 2024 | 3.76 | 0.04 | 1.08% | 3.77 | 3.94 | 3.60 | 65,735 |
| Mar 05 2024 | 3.72 | -0.36 | -8.82% | 3.89 | 4.0521 | 3.70 | 82,890 |
| Mar 04 2024 | 4.08 | 0.03 | 0.74% | 4.00 | 4.16 | 3.90 | 63,510 |
| Mar 01 2024 | 4.05 | 0.01 | 0.25% | 4.09 | 4.46 | 4.01 | 158,939 |
| Feb 29 2024 | 4.04 | -0.18 | -4.27% | 4.13 | 4.3425 | 4.00 | 107,953 |
| Feb 28 2024 | 4.22 | -0.09 | -2.09% | 4.44 | 4.48 | 4.15 | 64,203 |
| Feb 27 2024 | 4.31 | -0.34 | -7.31% | 4.61 | 4.75 | 4.31 | 117,202 |
| Feb 26 2024 | 4.65 | -0.12 | -2.52% | 4.74 | 4.9263 | 4.57 | 88,441 |
| Feb 23 2024 | 4.77 | -0.20 | -4.02% | 4.78 | 4.89 | 4.21 | 233,166 |
| Feb 22 2024 | 4.97 | -0.01 | -0.20% | 5.01 | 5.20 | 4.6624 | 159,965 |
| Feb 21 2024 | 4.98 | -0.02 | -0.45% | 5.00 | 5.0909 | 4.44 | 224,258 |
| Feb 20 2024 | 5.0025 | -0.21 | -3.98% | 5.18 | 5.40 | 4.66 | 227,887 |
