Register to chat with like-minded investors on our interactive forums.
DBGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 1.35 | 0.09 | 7.14% | 1.26 | 1.39 | 1.2521 | 115,025 |
| Jul 25 2024 | 1.26 | -0.03 | -2.33% | 1.31 | 1.35 | 1.21 | 56,707 |
| Jul 24 2024 | 1.29 | -0.16 | -11.03% | 1.45 | 1.48 | 1.27 | 117,332 |
| Jul 23 2024 | 1.45 | -0.02 | -1.36% | 1.47 | 1.53 | 1.42 | 102,855 |
| Jul 22 2024 | 1.47 | -0.05 | -3.29% | 1.53 | 1.54 | 1.46 | 34,769 |
| Jul 19 2024 | 1.52 | -0.04 | -2.56% | 1.58 | 1.59 | 1.50 | 32,396 |
| Jul 18 2024 | 1.56 | -0.08 | -4.88% | 1.64 | 1.6743 | 1.50 | 23,267 |
| Jul 17 2024 | 1.64 | -0.03 | -1.80% | 1.68 | 1.74 | 1.62 | 17,097 |
| Jul 16 2024 | 1.67 | 0.05 | 3.09% | 1.62 | 1.715 | 1.61 | 32,591 |
| Jul 15 2024 | 1.62 | -0.08 | -4.71% | 1.76 | 1.76 | 1.60 | 37,345 |
| Jul 12 2024 | 1.70 | -0.02 | -1.16% | 1.67 | 1.78 | 1.64 | 31,582 |
| Jul 11 2024 | 1.72 | 0.12 | 7.50% | 1.61 | 2.1299 | 1.61 | 193,033 |
| Jul 10 2024 | 1.60 | -0.12 | -6.98% | 1.79 | 1.79 | 1.51 | 124,288 |
| Jul 09 2024 | 1.72 | 0.17 | 10.97% | 1.58 | 1.74 | 1.50 | 56,033 |
| Jul 08 2024 | 1.55 | 0.03 | 2.24% | 1.59 | 1.85 | 1.53 | 106,641 |
| Jul 05 2024 | 1.516 | 0.07 | 4.55% | 1.47 | 1.76 | 1.35 | 181,176 |
| Jul 03 2024 | 1.45 | 0.03 | 2.11% | 1.42 | 1.45 | 1.39 | 6,386 |
| Jul 02 2024 | 1.42 | -0.04 | -2.87% | 1.44 | 1.47 | 1.40 | 15,478 |
| Jul 01 2024 | 1.462 | 0.04 | 2.96% | 1.51 | 1.5436 | 1.40 | 37,236 |
| Jun 28 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0 |
| Jun 27 2024 | 1.42 | 0.05 | 3.65% | 1.37 | 1.534 | 1.37 | 45,479 |
| Jun 26 2024 | 1.37 | -0.05 | -3.52% | 1.42 | 1.45 | 1.36 | 10,410 |
| Jun 25 2024 | 1.42 | 0.04 | 2.90% | 1.41 | 1.45 | 1.31 | 44,906 |
| Jun 24 2024 | 1.38 | 0.00 | 0.00% | 1.35 | 1.50 | 1.35 | 29,120 |
| Jun 21 2024 | 1.38 | -0.09 | -6.12% | 1.43 | 1.50 | 1.35 | 74,427 |
| Jun 20 2024 | 1.47 | 0.02 | 1.38% | 1.47 | 1.5752 | 1.45 | 32,580 |
| Jun 18 2024 | 1.45 | -0.10 | -6.45% | 1.56 | 1.65 | 1.43 | 42,044 |
| Jun 17 2024 | 1.55 | -0.10 | -6.06% | 1.64 | 1.65 | 1.46 | 33,441 |
| Jun 14 2024 | 1.65 | -0.15 | -8.33% | 1.75 | 1.8074 | 1.57 | 39,235 |
| Jun 13 2024 | 1.80 | -0.13 | -6.74% | 1.89 | 1.95 | 1.62 | 59,694 |
| Jun 12 2024 | 1.93 | 0.20 | 11.56% | 1.80 | 2.00 | 1.75 | 94,804 |
| Jun 11 2024 | 1.73 | -0.03 | -1.70% | 1.71 | 1.89 | 1.71 | 43,225 |
| Jun 10 2024 | 1.76 | 0.10 | 6.15% | 1.61 | 1.84 | 1.586 | 86,505 |
| Jun 07 2024 | 1.658 | 0.06 | 3.62% | 1.59 | 1.7316 | 1.58 | 28,875 |
| Jun 06 2024 | 1.60 | -0.03 | -1.84% | 1.63 | 1.74 | 1.57 | 38,704 |
| Jun 05 2024 | 1.63 | -0.08 | -4.68% | 1.67 | 1.7199 | 1.58 | 53,778 |
| Jun 04 2024 | 1.71 | -0.03 | -1.72% | 1.73 | 1.7476 | 1.62 | 29,527 |
| Jun 03 2024 | 1.74 | -0.13 | -6.95% | 1.81 | 1.8576 | 1.59 | 73,047 |
| May 31 2024 | 1.87 | -0.02 | -1.06% | 1.79 | 1.9221 | 1.77 | 18,554 |
| May 30 2024 | 1.89 | 0.03 | 1.61% | 1.82 | 1.93 | 1.80 | 24,378 |
| May 29 2024 | 1.86 | 0.11 | 6.29% | 1.82 | 1.96 | 1.66 | 83,207 |
| May 28 2024 | 1.75 | -0.12 | -6.42% | 1.82 | 1.90 | 1.63 | 66,246 |
| May 24 2024 | 1.87 | -0.13 | -6.50% | 1.99 | 2.1199 | 1.82 | 670,174 |
| May 23 2024 | 2.00 | -0.03 | -1.48% | 2.01 | 2.0599 | 1.96 | 40,443 |
| May 22 2024 | 2.03 | -0.04 | -1.93% | 2.05 | 2.10 | 1.95 | 40,765 |
| May 21 2024 | 2.07 | -0.04 | -1.90% | 2.27 | 2.2964 | 2.00 | 63,276 |
| May 20 2024 | 2.11 | -0.50 | -19.16% | 2.63 | 2.7905 | 1.88 | 177,116 |
| May 17 2024 | 2.61 | -0.10 | -3.69% | 2.72 | 2.7927 | 2.58 | 25,530 |
| 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 |
