DPW Historical Data - DPW

DPW Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2019 1.50 -0.14 -8.54% 1.59 1.60 1.43 117,101
Oct 22 2019 1.64 0.02 1.23% 1.63 1.67 1.56 89,778
Oct 21 2019 1.62 0.00 +0.00% 1.66 1.75 1.61 0
Oct 21 2019 1.62 -0.07 -4.14% 1.66 1.75 1.61 92,841
Oct 18 2019 1.69 -0.04 -2.31% 1.72 1.74 1.60 153,998
Oct 17 2019 1.73 -0.04 -2.26% 1.75 1.7642 1.68 95,287
Oct 16 2019 1.77 0.14 8.59% 1.63 1.85 1.63 371,361
Oct 15 2019 1.63 -0.05 -2.98% 1.64 1.75 1.60 140,782
Oct 14 2019 1.68 -0.02 -1.18% 1.71 1.75 1.65 149,287
Oct 11 2019 1.70 -0.16 -8.6% 1.85 2.05 1.57 196,004
Oct 10 2019 1.86 0.03 1.64% 1.83 1.88 1.71 73,418
Oct 09 2019 1.83 0.00 +0.00% 1.83 1.98 1.74 0
Oct 09 2019 1.83 0.00 0.0% 1.83 1.98 1.74 214,078
Oct 08 2019 1.83 -0.05 -2.66% 1.93 2.01 1.76 102,914
Oct 07 2019 1.88 -0.29 -13.36% 2.08 2.08 1.87 266,121
Oct 04 2019 2.17 0.10 4.83% 2.02 2.50 2.02 582,429
Oct 03 2019 2.07 0.17 8.95% 1.87 2.10 1.84 153,605
Oct 02 2019 1.90 -0.02 -1.04% 1.84 1.97 1.73 95,088
Oct 01 2019 1.92 0.00 +0.00% 2.09 2.09 1.82 0
Oct 01 2019 1.92 -0.27 -12.33% 2.09 2.09 1.82 123,470
Sep 30 2019 2.19 -0.03 -1.35% 2.20 2.33 2.02 65,847
Sep 27 2019 2.22 -0.02 -0.89% 2.22 2.30 2.20 68,237
Sep 26 2019 2.24 -0.08 -3.45% 2.21 2.39 2.19 66,298
Sep 25 2019 2.32 -0.20 -7.94% 2.46 2.49 2.26 126,175
Sep 24 2019 2.52 -0.28 -10.0% 2.62 2.70 2.41 146,464
Sep 23 2019 2.80 0.14 5.26% 2.72 2.92 2.50 183,756
Sep 20 2019 2.66 -0.17 -6.01% 2.81 2.95 2.61 180,294
Sep 19 2019 2.83 0.04 1.43% 2.88 3.49 2.77 159,533
Sep 18 2019 2.79 0.00 +0.00% 2.95 2.9768 2.75 0
Sep 18 2019 2.79 -0.28 -9.12% 2.95 2.9768 2.75 180,804
Sep 17 2019 3.07 -0.08 -2.54% 3.08 3.10 2.90 169,723
Sep 16 2019 3.15 0.13 4.3% 3.05 3.17 2.99 73,319
Sep 13 2019 3.02 0.05 1.68% 2.96 3.73 2.95 843,772
Sep 12 2019 2.97 -0.13 -4.19% 3.11 3.18 2.88 229,040
Sep 11 2019 3.10 0.00 +0.00% 3.23 3.92 3.00 0
Sep 11 2019 3.10 0.10 3.33% 3.23 3.92 3.00 458,576
Sep 10 2019 3.00 0.12 4.17% 2.87 3.11 2.87 231,848
Sep 09 2019 2.88 0.07 2.49% 2.81 2.95 2.80 130,060
Sep 06 2019 2.81 -0.09 -3.1% 2.88 2.90 2.76 108,991
Sep 05 2019 2.90 0.09 3.2% 2.84 2.96 2.73 271,526
Sep 04 2019 2.81 -0.25 -8.17% 2.98 3.05 2.79 419,350
Sep 03 2019 3.06 0.00 +0.00% 3.06 3.27 2.93 0
Sep 03 2019 3.06 -0.09 -2.86% 3.06 3.27 2.93 615,209
Sep 02 2019 3.15 0.00 +0.00% 3.22 3.27 3.00 0
Aug 30 2019 3.15 -0.01 -0.32% 3.22 3.27 3.00 184,670
Aug 29 2019 3.16 -0.09 -2.77% 3.16 3.33 3.00 318,120
Aug 28 2019 3.25 0.29 9.8% 4.20 5.66 3.00 4,526,866
Aug 27 2019 2.96 -0.04 -1.33% 3.01 3.34 2.80 421,447
Aug 26 2019 3.00 -0.35 -10.45% 3.43 4.00 3.00 850,941
Aug 23 2019 3.35 0.14 4.36% 3.15 3.44 3.00 363,502
Aug 22 2019 3.21 -0.01 -0.31% 3.07 3.55 2.95 682,894
Aug 21 2019 3.22 -0.35 -9.8% 4.15 4.55 3.05 1,320,510
Aug 20 2019 3.57 -0.93 -20.67% 4.43 5.69 3.46 1,454,157
Aug 19 2019 4.50 2.40 114.29% 8.00 10.68 2.20 15,185,803
Aug 16 2019 2.10 0.35 20.0% 1.70 2.25 1.5701 202,511
Aug 15 2019 1.75 -0.31 -15.05% 2.01 2.04 1.6701 103,494
Aug 14 2019 2.0601 -0.02 -0.96% 2.70 2.70 1.95 168,683
Aug 13 2019 2.08 0.00 +0.00% 2.29 2.50 2.05 0
Aug 13 2019 2.08 -0.22 -9.57% 2.29 2.50 2.05 150,782
Aug 12 2019 2.30 -0.11 -4.56% 2.36 2.528 2.17 73,797
Aug 09 2019 2.41 0.06 2.55% 2.60 2.60 2.0601 170,220
Aug 08 2019 2.35 -0.56 -19.24% 2.88 2.90 2.2401 225,226
Aug 07 2019 2.91 -0.32 -9.91% 2.98 3.45 2.80 334,739
Aug 06 2019 3.23 -2.45 -43.13% 4.65 5.80 3.20 401,632
Aug 05 2019 5.68 0.08 1.43% 6.90 7.12 5.496 188,893
Aug 02 2019 5.60 -0.08 -1.41% 5.60 6.04 5.40 90,298
Aug 01 2019 5.68 -0.32 -5.33% 5.60 6.00 5.272 76,389
Jul 31 2019 6.00 0.10 1.69% 5.92 6.20 5.604 61,147
Jul 30 2019 5.90 0.00 +0.00% 5.88 6.00 5.54 0
Jul 30 2019 5.90 0.24 4.17% 5.88 6.00 5.54 57,195
Jul 29 2019 5.664 -0.30 -5.03% 5.936 5.992 5.40 39,202
Jul 26 2019 5.964 -0.36 -5.63% 5.948 6.52 5.60 130,400


Your Recent History
AMEX
DPW
DPW
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.