Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DOCKUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.027664 | -0.000299 | -1.07% | 0.027991 | 0.028426 | 0.027335 | 140,161.00 |
| May 11 2024 | 0.027962 | -0.000066 | -0.24% | 0.027982 | 0.029406 | 0.027331 | 421,418.00 |
| May 10 2024 | 0.028028 | -0.001593 | -5.38% | 0.029568 | 0.031022 | 0.027739 | 810,892.00 |
| May 09 2024 | 0.029622 | -0.000347 | -1.16% | 0.029982 | 0.03015 | 0.028724 | 183,571.00 |
| May 08 2024 | 0.029969 | -0.001271 | -4.07% | 0.031167 | 0.031279 | 0.029708 | 553,810.00 |
| May 07 2024 | 0.03124 | -0.000353 | -1.12% | 0.031583 | 0.031832 | 0.030248 | 409,595.00 |
| May 06 2024 | 0.031592 | -0.000411 | -1.28% | 0.044541 | 0.061781 | 0.030838 | 275,096.00 |
| May 05 2024 | 0.032003 | 0.000063 | 0.20% | 0.031946 | 0.032113 | 0.030557 | 1,165,625.00 |
| May 04 2024 | 0.03194 | 0.000474 | 1.51% | 0.031445 | 0.032218 | 0.03079 | 240,469.00 |
| May 03 2024 | 0.031466 | 0.000706 | 2.30% | 0.030152 | 0.032077 | 0.029035 | 917,124.00 |
| May 02 2024 | 0.03076 | 0.002707 | 9.65% | 0.027954 | 0.030767 | 0.026847 | 1,690,463.00 |
| May 01 2024 | 0.028053 | 0.000064 | 0.23% | 0.027292 | 0.028465 | 0.02582 | 806,083.00 |
| Apr 30 2024 | 0.027989 | -0.002014 | -6.71% | 0.030004 | 0.030004 | 0.026471 | 2,318,317.00 |
| Apr 29 2024 | 0.030002 | -0.000237 | -0.78% | 0.044541 | 0.059396 | 0.02861 | 1,239,521.00 |
| Apr 28 2024 | 0.03024 | -0.000856 | -2.75% | 0.031072 | 0.031967 | 0.030126 | 436,455.00 |
| Apr 27 2024 | 0.031096 | 0.000474 | 1.55% | 0.029961 | 0.03115 | 0.029377 | 1,063,594.00 |
| Apr 26 2024 | 0.030622 | -0.00162 | -5.02% | 0.032242 | 0.032259 | 0.029775 | 1,211,668.00 |
| Apr 25 2024 | 0.032242 | 0.000784 | 2.49% | 0.031493 | 0.03307 | 0.029967 | 1,299,704.00 |
| Apr 24 2024 | 0.031458 | -0.002398 | -7.08% | 0.033869 | 0.03486 | 0.031259 | 1,179,827.00 |
| Apr 23 2024 | 0.033856 | 0.00042 | 1.26% | 0.0334 | 0.033896 | 0.032374 | 1,873,720.00 |
| Apr 22 2024 | 0.033436 | 0.000941 | 2.90% | 0.044541 | 0.062985 | 0.032227 | 2,321,565.00 |
| Apr 21 2024 | 0.032495 | 0.000038 | 0.12% | 0.03239 | 0.033501 | 0.031494 | 1,139,738.00 |
| Apr 20 2024 | 0.032457 | 0.002994 | 10.16% | 0.02936 | 0.033123 | 0.02925 | 1,192,012.00 |
| Apr 19 2024 | 0.029463 | 0.000246 | 0.84% | 0.029157 | 0.0309 | 0.026629 | 1,117,484.00 |
| Apr 18 2024 | 0.029217 | 0.001007 | 3.57% | 0.02819 | 0.031093 | 0.026851 | 2,140,119.00 |
| Apr 17 2024 | 0.028209 | -0.001102 | -3.76% | 0.029368 | 0.029574 | 0.025751 | 912,045.00 |
| Apr 16 2024 | 0.029311 | 0.001398 | 5.01% | 0.027907 | 0.02957 | 0.026199 | 755,149.00 |
| Apr 15 2024 | 0.027913 | -0.002351 | -7.77% | 0.044541 | 0.062671 | 0.027624 | 2,808,900.00 |
| Apr 14 2024 | 0.030264 | 0.000601 | 2.03% | 0.03023 | 0.03029 | 0.026899 | 1,472,063.00 |
| Apr 13 2024 | 0.029663 | -0.004572 | -13.35% | 0.034219 | 0.034894 | 0.026699 | 5,217,934.00 |
| Apr 12 2024 | 0.034236 | -0.008507 | -19.90% | 0.042705 | 0.044013 | 0.033705 | 2,392,962.00 |
| Apr 11 2024 | 0.042743 | -0.001002 | -2.29% | 0.043747 | 0.044874 | 0.041136 | 773,851.00 |
| Apr 10 2024 | 0.043745 | 0.000855 | 1.99% | 0.042851 | 0.04451 | 0.041468 | 1,027,378.00 |
| Apr 09 2024 | 0.04289 | -0.003004 | -6.55% | 0.044396 | 0.046266 | 0.042816 | 996,989.00 |
| Apr 08 2024 | 0.045894 | -0.001321 | -2.80% | 0.044541 | 0.049007 | 0.043472 | 3,790,184.00 |
| Apr 07 2024 | 0.047216 | 0.001705 | 3.75% | 0.045477 | 0.047277 | 0.044098 | 1,260,324.00 |
| Apr 06 2024 | 0.045511 | 0.000636 | 1.42% | 0.044731 | 0.046061 | 0.043436 | 1,593,957.00 |
| Apr 05 2024 | 0.044874 | 0.000379 | 0.85% | 0.044541 | 0.044875 | 0.04201 | 1,844,594.00 |
| Apr 04 2024 | 0.044496 | 0.002166 | 5.12% | 0.042285 | 0.046545 | 0.041732 | 2,305,882.00 |
| Apr 03 2024 | 0.04233 | -0.000226 | -0.53% | 0.041918 | 0.044085 | 0.040997 | 2,904,516.00 |
| Apr 02 2024 | 0.042556 | -0.003561 | -7.72% | 0.045279 | 0.045904 | 0.040678 | 990,682.00 |
| Apr 01 2024 | 0.046116 | -0.000921 | -1.96% | 0.027225 | 0.046635 | 0.026233 | 1,275,318.00 |
| Mar 31 2024 | 0.047038 | 0.00106 | 2.31% | 0.046023 | 0.048378 | 0.044752 | 1,289,067.00 |
| Mar 30 2024 | 0.045978 | -0.000155 | -0.34% | 0.045405 | 0.048989 | 0.04539 | 2,205,289.00 |
| Mar 29 2024 | 0.046133 | 0.000138 | 0.30% | 0.046 | 0.046807 | 0.043986 | 857,957.00 |
| Mar 28 2024 | 0.045995 | 0.002378 | 5.45% | 0.042396 | 0.048027 | 0.042368 | 9,221,362.00 |
| Mar 27 2024 | 0.043617 | -0.000483 | -1.10% | 0.043402 | 0.045254 | 0.041741 | 1,756,805.00 |
| Mar 26 2024 | 0.0441 | -0.001353 | -2.98% | 0.04466 | 0.047036 | 0.043146 | 1,515,772.00 |
| Mar 25 2024 | 0.045453 | 0.002358 | 5.47% | 0.027225 | 0.046096 | 0.026233 | 2,457,349.00 |
| Mar 24 2024 | 0.043095 | 0.000621 | 1.46% | 0.041653 | 0.043787 | 0.040791 | 584,662.00 |
| Mar 23 2024 | 0.042474 | 0.001875 | 4.62% | 0.04015 | 0.043891 | 0.039438 | 1,763,578.00 |
| Mar 22 2024 | 0.040599 | 0.000661 | 1.65% | 0.039956 | 0.041313 | 0.038218 | 1,414,776.00 |
| Mar 21 2024 | 0.039938 | 0.0006 | 1.53% | 0.039399 | 0.04084 | 0.037732 | 1,011,417.00 |
| Mar 20 2024 | 0.039338 | 0.002639 | 7.19% | 0.036665 | 0.040079 | 0.035086 | 2,314,592.00 |
| Mar 19 2024 | 0.036699 | -0.003966 | -9.75% | 0.03995 | 0.040871 | 0.035617 | 2,372,768.00 |
| Mar 18 2024 | 0.040665 | -0.002405 | -5.58% | 0.027225 | 0.065021 | 0.026233 | 1,143,509.00 |
| Mar 17 2024 | 0.04307 | 0.003283 | 8.25% | 0.039384 | 0.04336 | 0.037994 | 2,577,537.00 |
| Mar 16 2024 | 0.039787 | -0.00408 | -9.30% | 0.043127 | 0.04508 | 0.039013 | 1,969,203.00 |
| Mar 15 2024 | 0.043867 | 0.000271 | 0.62% | 0.027225 | 0.045133 | 0.026233 | 2,477,240.00 |
| Mar 14 2024 | 0.043595 | -0.003201 | -6.84% | 0.045292 | 0.047033 | 0.041862 | 1,224,139.00 |
| Mar 13 2024 | 0.046797 | 0.002483 | 5.60% | 0.043555 | 0.046877 | 0.042853 | 3,481,488.00 |
| Mar 12 2024 | 0.044313 | -0.000424 | -0.95% | 0.043395 | 0.045487 | 0.041689 | 5,483,881.00 |
| Mar 11 2024 | 0.044738 | 0.001931 | 4.51% | 0.027225 | 0.044862 | 0.026233 | 3,583,696.00 |
| Mar 10 2024 | 0.042807 | -0.001043 | -2.38% | 0.042462 | 0.045317 | 0.041618 | 2,935,862.00 |
| Mar 09 2024 | 0.04385 | 0.001497 | 3.53% | 0.042354 | 0.044513 | 0.042269 | 3,409,518.00 |
| Mar 08 2024 | 0.042353 | 0.001431 | 3.50% | 0.040192 | 0.043311 | 0.039887 | 2,969,435.00 |
| Mar 07 2024 | 0.040922 | 0.001268 | 3.20% | 0.038929 | 0.041509 | 0.038792 | 2,255,558.00 |
| Mar 06 2024 | 0.039653 | 0.001683 | 4.43% | 0.036964 | 0.040196 | 0.036234 | 2,375,347.00 |
| Mar 05 2024 | 0.03797 | -0.002713 | -6.67% | 0.040299 | 0.041316 | 0.035971 | 4,652,116.00 |
| Mar 04 2024 | 0.040683 | -0.00026 | -0.64% | 0.027225 | 0.041917 | 0.026233 | 7,000,641.00 |
| Mar 03 2024 | 0.040943 | 0.001864 | 4.77% | 0.03844 | 0.041746 | 0.038169 | 3,768,874.00 |
| Mar 02 2024 | 0.039079 | 0.000302 | 0.78% | 0.038111 | 0.03975 | 0.037065 | 1,521,458.00 |
| Mar 01 2024 | 0.038776 | 0.002522 | 6.96% | 0.036719 | 0.038962 | 0.035825 | 1,857,370.00 |
| Feb 29 2024 | 0.036255 | 0.000636 | 1.79% | 0.035518 | 0.037911 | 0.035129 | 3,715,022.00 |
| Feb 28 2024 | 0.035618 | -0.00029 | -0.81% | 0.035365 | 0.037129 | 0.033572 | 8,223,700.00 |
| Feb 27 2024 | 0.035908 | 0.001558 | 4.54% | 0.034414 | 0.035993 | 0.033483 | 2,154,328.00 |
| Feb 26 2024 | 0.03435 | -0.000332 | -0.96% | 0.027225 | 0.049191 | 0.026233 | 4,814,626.00 |
| Feb 25 2024 | 0.034682 | 0.000139 | 0.40% | 0.034033 | 0.035725 | 0.033505 | 6,127,008.00 |
| Feb 24 2024 | 0.034543 | 0.001478 | 4.47% | 0.03248 | 0.03515 | 0.032442 | 2,293,938.00 |
| Feb 23 2024 | 0.033066 | -0.000281 | -0.84% | 0.033345 | 0.033841 | 0.032239 | 1,413,179.00 |
| Feb 22 2024 | 0.033347 | -0.000943 | -2.75% | 0.033662 | 0.035147 | 0.032799 | 3,672,251.00 |
| Feb 21 2024 | 0.03429 | 0.001333 | 4.04% | 0.031878 | 0.035325 | 0.031075 | 7,621,276.00 |
| Feb 20 2024 | 0.032957 | -0.000172 | -0.52% | 0.032638 | 0.034582 | 0.031031 | 4,450,987.00 |
| Feb 19 2024 | 0.033129 | -0.000762 | -2.25% | 0.027225 | 0.049875 | 0.026233 | 25,980,367.00 |
| Feb 18 2024 | 0.033892 | -0.001294 | -3.68% | 0.035635 | 0.037195 | 0.033058 | 11,772,567.00 |
| Feb 17 2024 | 0.035185 | -0.003985 | -10.17% | 0.038601 | 0.039678 | 0.033093 | 29,932,917.00 |
| Feb 16 2024 | 0.03917 | 0.007991 | 25.63% | 0.031688 | 0.047762 | 0.030006 | 78,821,565.00 |
| Feb 15 2024 | 0.031179 | 0.00057 | 1.86% | 0.030584 | 0.032199 | 0.030018 | 2,193,342.00 |
| Feb 14 2024 | 0.030609 | 0.0013 | 4.44% | 0.029346 | 0.031 | 0.028581 | 838,216.00 |
| Feb 13 2024 | 0.029309 | 0.000292 | 1.01% | 0.028482 | 0.030038 | 0.028482 | 773,242.00 |
