Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DGR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 9.20 | 0.05 | 0.55% | 9.20 | 9.20 | 9.20 | 52 |
| Jun 19 2024 | 9.15 | 0.00 | 0.00% | 9.15 | 9.15 | 9.15 | 0.00 |
| Jun 18 2024 | 9.15 | 0.35 | 3.98% | 9.10 | 9.15 | 9.10 | 102 |
| Jun 17 2024 | 8.80 | -0.40 | -4.35% | 9.30 | 9.30 | 8.80 | 48 |
| Jun 14 2024 | 9.20 | 0.00 | 0.00% | 9.20 | 9.20 | 9.20 | 0.00 |
| Jun 13 2024 | 9.20 | 0.00 | 0.00% | 9.20 | 9.20 | 9.20 | 50 |
| Jun 12 2024 | 9.20 | 0.10 | 1.10% | 9.15 | 9.20 | 9.00 | 681 |
| Jun 11 2024 | 9.10 | 0.10 | 1.11% | 9.10 | 9.10 | 9.10 | 40 |
| Jun 10 2024 | 9.00 | 0.20 | 2.27% | 9.00 | 9.20 | 9.00 | 180 |
| Jun 07 2024 | 8.80 | -0.15 | -1.68% | 8.80 | 8.80 | 8.80 | 400 |
| Jun 06 2024 | 8.95 | 0.15 | 1.70% | 8.95 | 8.95 | 8.95 | 270 |
| Jun 05 2024 | 8.80 | 0.10 | 1.15% | 8.80 | 8.80 | 8.80 | 400 |
| Jun 04 2024 | 8.70 | -0.10 | -1.14% | 8.65 | 8.70 | 8.65 | 50 |
| Jun 03 2024 | 8.80 | -0.45 | -4.86% | 9.35 | 9.35 | 8.80 | 108 |
| May 31 2024 | 9.25 | 0.20 | 2.21% | 9.25 | 9.40 | 9.25 | 1,675 |
| May 30 2024 | 9.05 | 0.10 | 1.12% | 8.95 | 9.05 | 8.95 | 440 |
| May 29 2024 | 8.95 | 0.45 | 5.29% | 8.45 | 8.95 | 8.45 | 3,126 |
| May 28 2024 | 8.50 | -0.10 | -1.16% | 8.45 | 8.50 | 8.45 | 435 |
| May 27 2024 | 8.60 | 0.00 | 0.00% | 8.60 | 8.60 | 8.60 | 0.00 |
| May 24 2024 | 8.60 | 0.25 | 2.99% | 8.60 | 8.60 | 8.45 | 1,089 |
| May 23 2024 | 8.35 | -0.20 | -2.34% | 8.50 | 8.50 | 8.35 | 1,221 |
| May 22 2024 | 8.55 | -0.10 | -1.16% | 8.55 | 8.55 | 8.55 | 100 |
| May 21 2024 | 8.65 | 0.10 | 1.17% | 8.65 | 8.65 | 8.65 | 30 |
| May 20 2024 | 8.55 | 0.20 | 2.40% | 8.75 | 8.75 | 8.55 | 130 |
| May 17 2024 | 8.35 | -0.15 | -1.76% | 8.40 | 8.40 | 8.35 | 250 |
| May 16 2024 | 8.50 | 0.00 | 0.00% | 8.55 | 8.70 | 8.50 | 546 |
| May 15 2024 | 8.50 | 0.10 | 1.19% | 8.65 | 8.65 | 8.50 | 10 |
| May 14 2024 | 8.40 | -0.80 | -8.70% | 8.55 | 8.55 | 8.40 | 385 |
| May 13 2024 | 9.20 | 0.90 | 10.84% | 8.55 | 9.20 | 8.50 | 1,230 |
| May 10 2024 | 8.30 | 0.00 | 0.00% | 8.30 | 8.30 | 8.30 | 540 |
| May 09 2024 | 8.30 | -0.10 | -1.19% | 8.45 | 8.45 | 8.00 | 666 |
| May 08 2024 | 8.40 | 0.10 | 1.20% | 8.40 | 8.40 | 8.40 | 333 |
| May 07 2024 | 8.30 | 0.30 | 3.75% | 8.60 | 8.60 | 8.30 | 280 |
| May 06 2024 | 8.00 | -0.05 | -0.62% | 8.10 | 8.40 | 7.70 | 5,700 |
| May 03 2024 | 8.05 | -0.55 | -6.40% | 8.50 | 8.75 | 8.05 | 2,471 |
| May 02 2024 | 8.60 | -0.40 | -4.44% | 8.85 | 8.95 | 8.55 | 2,956 |
| Apr 30 2024 | 9.00 | -0.05 | -0.55% | 9.05 | 9.05 | 8.80 | 1,352 |
| Apr 29 2024 | 9.05 | -0.05 | -0.55% | 9.30 | 9.30 | 9.05 | 212 |
| Apr 26 2024 | 9.10 | -0.15 | -1.62% | 9.25 | 9.30 | 9.10 | 350 |
| Apr 25 2024 | 9.25 | 0.10 | 1.09% | 9.15 | 9.25 | 9.15 | 451 |
| Apr 24 2024 | 9.15 | -0.05 | -0.54% | 9.20 | 9.40 | 9.10 | 1,438 |
| Apr 23 2024 | 9.20 | -0.20 | -2.13% | 9.40 | 9.40 | 9.20 | 206 |
| Apr 22 2024 | 9.40 | 0.15 | 1.62% | 9.20 | 9.40 | 9.20 | 241 |
| Apr 19 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 110 |
| Apr 18 2024 | 9.25 | -0.25 | -2.63% | 9.50 | 9.50 | 9.25 | 146 |
| Apr 17 2024 | 9.50 | 0.05 | 0.53% | 9.40 | 9.50 | 9.40 | 405 |
| Apr 16 2024 | 9.45 | -0.40 | -4.06% | 9.35 | 9.45 | 9.25 | 751 |
| Apr 15 2024 | 9.85 | 0.05 | 0.51% | 9.75 | 9.95 | 9.20 | 8,143 |
| Apr 12 2024 | 9.80 | -0.40 | -3.92% | 9.95 | 9.95 | 9.80 | 382 |
| Apr 11 2024 | 10.20 | 0.00 | 0.00% | 10.20 | 10.20 | 10.20 | 0.00 |
| Apr 10 2024 | 10.20 | 0.35 | 3.55% | 10.20 | 10.20 | 10.20 | 150 |
| Apr 09 2024 | 9.85 | -0.35 | -3.43% | 9.85 | 9.85 | 9.85 | 68 |
| Apr 08 2024 | 10.20 | 0.20 | 2.00% | 10.30 | 10.30 | 10.20 | 164 |
| Apr 05 2024 | 10.00 | -0.10 | -0.99% | 10.00 | 10.00 | 10.00 | 100 |
| Apr 04 2024 | 10.10 | -0.30 | -2.88% | 10.40 | 10.40 | 10.10 | 67 |
| Apr 03 2024 | 10.40 | 0.55 | 5.58% | 10.30 | 10.40 | 10.10 | 199 |
| Apr 02 2024 | 9.85 | -0.25 | -2.48% | 10.10 | 10.20 | 9.85 | 1,246 |
| Mar 28 2024 | 10.10 | 0.30 | 3.06% | 10.30 | 10.30 | 9.75 | 1,316 |
| Mar 27 2024 | 9.80 | -0.60 | -5.77% | 10.40 | 10.40 | 9.70 | 1,261 |
| Mar 26 2024 | 10.40 | 0.10 | 0.97% | 10.20 | 10.40 | 10.20 | 524 |
| Mar 25 2024 | 10.30 | 0.10 | 0.98% | 10.40 | 10.40 | 10.10 | 761 |
