Register to chat with like-minded investors on our interactive forums.
DOGZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 6.71 | -0.97 | -12.63% | 7.65 | 7.65 | 6.71 | 35,678 |
| Apr 17 2024 | 7.68 | 0.96 | 14.29% | 6.85 | 7.9799 | 6.84 | 59,587 |
| Apr 16 2024 | 6.72 | -0.09 | -1.32% | 6.76 | 6.942 | 6.51 | 23,544 |
| Apr 15 2024 | 6.81 | -0.38 | -5.29% | 7.08 | 7.478 | 6.81 | 31,155 |
| Apr 12 2024 | 7.19 | -0.04 | -0.55% | 7.24 | 7.295 | 6.80 | 69,451 |
| Apr 11 2024 | 7.23 | -0.36 | -4.74% | 7.41 | 7.67 | 6.66 | 79,917 |
| Apr 10 2024 | 7.59 | 0.69 | 10.00% | 7.27 | 8.4998 | 7.16 | 146,420 |
| Apr 09 2024 | 6.90 | -2.80 | -28.87% | 9.89 | 9.89 | 6.72 | 188,491 |
| Apr 08 2024 | 9.70 | 1.65 | 20.50% | 8.75 | 9.93 | 8.70 | 128,377 |
| Apr 05 2024 | 8.05 | -1.51 | -15.79% | 9.63 | 13.9775 | 7.49 | 513,692 |
| Apr 04 2024 | 9.56 | 1.44 | 17.73% | 8.10 | 10.315 | 7.825 | 447,460 |
| Apr 03 2024 | 8.12 | 1.42 | 21.19% | 6.54 | 8.50 | 6.46 | 139,508 |
| Apr 02 2024 | 6.70 | 0.21 | 3.24% | 6.30 | 6.70 | 5.76 | 61,685 |
| Apr 01 2024 | 6.49 | 0.68 | 11.70% | 5.81 | 6.89 | 5.11 | 60,059 |
| Mar 28 2024 | 5.81 | 0.83 | 16.67% | 4.98 | 5.90 | 4.98 | 42,943 |
| Mar 27 2024 | 4.98 | -1.09 | -17.96% | 6.00 | 6.1078 | 4.98 | 153,117 |
| Mar 26 2024 | 6.07 | -0.20 | -3.19% | 6.20 | 6.4861 | 6.05 | 24,571 |
| Mar 25 2024 | 6.27 | -0.47 | -6.97% | 6.84 | 7.06 | 6.03 | 22,966 |
| Mar 22 2024 | 6.74 | 0.02 | 0.30% | 6.65 | 7.29 | 6.51 | 18,913 |
| Mar 21 2024 | 6.72 | 0.01 | 0.15% | 6.64 | 7.2357 | 6.342 | 55,606 |
| Mar 20 2024 | 6.71 | -0.34 | -4.82% | 7.05 | 7.16 | 6.15 | 69,253 |
| Mar 19 2024 | 7.05 | -0.45 | -6.00% | 7.87 | 8.10 | 6.89 | 112,489 |
| Mar 18 2024 | 7.50 | -1.77 | -19.09% | 9.30 | 9.82 | 7.07 | 1,285,863 |
| Mar 15 2024 | 9.27 | 0.97 | 11.69% | 8.41 | 9.50 | 8.10 | 953,113 |
| Mar 14 2024 | 8.30 | 0.14 | 1.72% | 8.26 | 8.67 | 7.9392 | 46,519 |
| Mar 13 2024 | 8.16 | 0.18 | 2.26% | 7.86 | 8.60 | 7.25 | 288,226 |
| Mar 12 2024 | 7.98 | -1.01 | -11.23% | 8.88 | 8.90 | 7.21 | 337,637 |
| Mar 11 2024 | 8.99 | 0.48 | 5.64% | 8.57 | 8.99 | 8.29 | 143,437 |
| Mar 08 2024 | 8.51 | 1.78 | 26.45% | 6.73 | 9.00 | 6.44 | 587,690 |
| Mar 07 2024 | 6.73 | 0.10 | 1.51% | 6.64 | 6.99 | 6.48 | 83,186 |
| Mar 06 2024 | 6.63 | 0.13 | 2.00% | 6.65 | 7.41 | 6.38 | 112,795 |
| Mar 05 2024 | 6.50 | 0.35 | 5.69% | 6.05 | 6.70 | 5.92 | 73,613 |
| Mar 04 2024 | 6.15 | 0.05 | 0.82% | 6.49 | 6.49 | 6.13 | 24,761 |
| Mar 01 2024 | 6.10 | 0.20 | 3.39% | 5.40 | 6.41 | 5.24 | 43,656 |
| Feb 29 2024 | 5.90 | -0.47 | -7.38% | 6.30 | 6.34 | 5.80 | 44,127 |
| Feb 28 2024 | 6.37 | -0.41 | -6.05% | 6.51 | 6.74 | 6.12 | 48,673 |
| Feb 27 2024 | 6.78 | -0.11 | -1.60% | 6.90 | 7.25 | 6.10 | 85,123 |
| Feb 26 2024 | 6.89 | -0.51 | -6.89% | 7.75 | 8.10 | 5.43 | 1,465,101 |
| Feb 23 2024 | 7.40 | 0.64 | 9.47% | 7.00 | 7.98 | 6.16 | 995,575 |
| Feb 22 2024 | 6.76 | 2.63 | 63.68% | 4.37 | 8.70 | 4.12 | 3,139,488 |
| Feb 21 2024 | 4.13 | -0.15 | -3.52% | 4.17 | 4.35 | 4.03 | 6,023 |
| Feb 20 2024 | 4.2806 | -0.19 | -4.24% | 4.48 | 5.25 | 4.21 | 92,317 |
| Feb 16 2024 | 4.47 | 0.48 | 12.03% | 4.00 | 4.59 | 3.72 | 61,703 |
| Feb 15 2024 | 3.99 | 0.34 | 9.32% | 3.56 | 3.99 | 3.54 | 46,828 |
| Feb 14 2024 | 3.65 | 0.05 | 1.39% | 3.60 | 3.77 | 3.58 | 7,733 |
| Feb 13 2024 | 3.60 | 0.09 | 2.56% | 3.45 | 4.13 | 3.44 | 51,908 |
| Feb 12 2024 | 3.51 | -0.02 | -0.57% | 3.41 | 3.70 | 3.41 | 17,469 |
| Feb 09 2024 | 3.53 | 0.22 | 6.64% | 3.51 | 3.62 | 3.2262 | 12,521 |
| Feb 08 2024 | 3.3101 | -0.16 | -4.61% | 3.48 | 3.7239 | 3.30 | 31,840 |
| Feb 07 2024 | 3.47 | 0.16 | 4.83% | 3.28 | 3.5706 | 3.28 | 6,540 |
| Feb 06 2024 | 3.31 | 0.13 | 4.09% | 3.13 | 3.47 | 3.13 | 18,052 |
| Feb 05 2024 | 3.18 | -0.18 | -5.36% | 3.26 | 3.36 | 2.902 | 71,149 |
| Feb 02 2024 | 3.36 | 0.06 | 1.73% | 3.47 | 3.48 | 3.2345 | 39,597 |
| Feb 01 2024 | 3.303 | -0.27 | -7.48% | 3.57 | 3.635 | 3.303 | 6,673 |
| Jan 31 2024 | 3.57 | 0.02 | 0.56% | 3.52 | 3.64 | 3.38 | 40,903 |
| Jan 30 2024 | 3.55 | -0.05 | -1.39% | 3.65 | 3.749 | 3.44 | 48,538 |
| Jan 29 2024 | 3.60 | -0.01 | -0.28% | 3.75 | 3.75 | 3.42 | 5,396 |
| Jan 26 2024 | 3.61 | -0.08 | -2.17% | 3.75 | 3.83 | 3.60 | 25,385 |
| Jan 25 2024 | 3.69 | 0.32 | 9.50% | 3.55 | 3.80 | 3.5041 | 16,192 |
| Jan 24 2024 | 3.37 | 0.23 | 7.32% | 3.27 | 3.80 | 3.22 | 94,977 |
| Jan 23 2024 | 3.14 | -0.04 | -1.26% | 3.19 | 3.22 | 3.02 | 30,645 |
| Jan 22 2024 | 3.18 | -0.18 | -5.36% | 3.35 | 3.35 | 3.01 | 45,776 |
