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 |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 0.5089 | -0.0056 | -1.09% | 0.5039 | 0.5419 | 0.495 | 74,086 |
| Sep 23 2024 | 0.5145 | 0.0145 | 2.90% | 0.5013 | 0.525 | 0.485 | 57,718 |
| Sep 20 2024 | 0.50 | -0.01 | -1.96% | 0.527 | 0.5302 | 0.485475 | 96,678 |
| Sep 19 2024 | 0.51 | 0.0207 | 4.23% | 0.494 | 0.533 | 0.47 | 182,273 |
| Sep 18 2024 | 0.4893 | -0.0088 | -1.77% | 0.491 | 0.5107 | 0.4705 | 77,890 |
| Sep 17 2024 | 0.4981 | -0.0019 | -0.38% | 0.5098 | 0.52 | 0.4707 | 88,529 |
| Sep 16 2024 | 0.50 | -0.058 | -10.39% | 0.56 | 0.5731 | 0.4604 | 240,432 |
| Sep 13 2024 | 0.558 | 0.048 | 9.41% | 0.5054 | 0.577 | 0.5053 | 601,503 |
| Sep 12 2024 | 0.509999 | -0.1135 | -18.20% | 0.59 | 0.6166 | 0.4703 | 444,070 |
| Sep 11 2024 | 0.6235 | -0.0067 | -1.06% | 0.615 | 0.6554 | 0.6111 | 173,638 |
| Sep 10 2024 | 0.6302 | -0.0952 | -13.12% | 0.72 | 0.72 | 0.602 | 200,055 |
| Sep 09 2024 | 0.7254 | -0.2024 | -21.82% | 0.8534 | 0.909506 | 0.665 | 466,098 |
| Sep 06 2024 | 0.9278 | 0.0768 | 9.02% | 0.89 | 1.05 | 0.8745 | 791,018 |
| Sep 05 2024 | 0.851 | 0.011 | 1.31% | 0.84 | 0.851 | 0.810001 | 14,989 |
| Sep 04 2024 | 0.84 | 0.004 | 0.48% | 0.8109 | 0.88 | 0.80 | 63,565 |
| Sep 03 2024 | 0.836 | -0.044 | -5.00% | 0.88 | 0.88 | 0.793 | 68,017 |
| Aug 30 2024 | 0.88 | 0.0825 | 10.34% | 0.79 | 0.889899 | 0.79 | 56,182 |
| Aug 29 2024 | 0.797499 | 0.0168 | 2.15% | 0.7613 | 0.80 | 0.73 | 24,252 |
| Aug 28 2024 | 0.7807 | -0.0493 | -5.94% | 0.799 | 0.84 | 0.7807 | 40,027 |
| Aug 27 2024 | 0.83 | 0.0951 | 12.94% | 0.7167 | 0.87 | 0.6608 | 399,629 |
| Aug 26 2024 | 0.7349 | -0.0651 | -8.14% | 0.81 | 0.8452 | 0.6433 | 242,998 |
| Aug 23 2024 | 0.80 | -0.104 | -11.50% | 0.88 | 0.8805 | 0.80 | 121,620 |
| Aug 22 2024 | 0.904 | -0.0193 | -2.09% | 0.9103 | 0.92 | 0.8482 | 26,351 |
| Aug 21 2024 | 0.9233 | 0.0233 | 2.59% | 0.90 | 0.96 | 0.88 | 47,209 |
| Aug 20 2024 | 0.90 | -0.19 | -17.43% | 0.9635 | 1.071 | 0.8456 | 129,814 |
| Aug 19 2024 | 1.09 | 0.06 | 5.31% | 1.04 | 1.1199 | 1.02 | 392,874 |
| Aug 16 2024 | 1.035 | 0.01 | 0.83% | 1.03 | 1.1399 | 0.9841 | 102,259 |
| Aug 15 2024 | 1.0265 | 0.01 | 1.42% | 1.01 | 1.05 | 0.999 | 39,608 |
| Aug 14 2024 | 1.0121 | -0.01 | -0.77% | 1.08 | 1.12 | 0.9516 | 37,413 |
| Aug 13 2024 | 1.02 | -0.01 | -0.49% | 1.06 | 1.10 | 1.00 | 54,856 |
| Aug 12 2024 | 1.025 | -0.04 | -3.30% | 1.06 | 1.1394 | 0.97 | 54,875 |
| Aug 09 2024 | 1.06 | 0.07 | 7.02% | 0.98 | 1.09 | 0.857 | 86,440 |
| Aug 08 2024 | 0.9905 | -0.0495 | -4.76% | 1.03 | 1.05 | 0.9329 | 115,005 |
| Aug 07 2024 | 1.04 | -0.03 | -2.80% | 1.07 | 1.095 | 1.01 | 43,228 |
| Aug 06 2024 | 1.07 | -0.01 | -0.93% | 1.07 | 1.1547 | 1.03 | 85,737 |
| Aug 05 2024 | 1.08 | -0.09 | -7.69% | 1.11 | 1.11 | 1.0125 | 74,482 |
| Aug 02 2024 | 1.17 | 0.01 | 0.86% | 1.14 | 1.23 | 1.1302 | 77,713 |
| Aug 01 2024 | 1.16 | -0.09 | -7.20% | 1.25 | 1.265 | 1.12 | 106,669 |
| Jul 31 2024 | 1.25 | -0.35 | -21.88% | 1.43 | 1.44 | 1.1601 | 556,442 |
| Jul 30 2024 | 1.60 | 0.14 | 9.59% | 1.45 | 1.64 | 1.4207 | 203,793 |
| Jul 29 2024 | 1.46 | 0.11 | 8.15% | 1.35 | 1.4732 | 1.35 | 115,671 |
| 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 |
