Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DGHI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1.85 | -0.06 | -3.14% | 1.88 | 1.88 | 1.85 | 1,350 |
| Apr 23 2024 | 1.91 | 0.04 | 2.14% | 1.68 | 1.95 | 1.68 | 7,663 |
| Apr 22 2024 | 1.87 | 0.15 | 8.72% | 1.73 | 1.91 | 1.73 | 5,102 |
| Apr 19 2024 | 1.72 | -0.03 | -1.71% | 1.70 | 1.77 | 1.70 | 2,402 |
| Apr 18 2024 | 1.75 | 0.10 | 6.06% | 1.65 | 1.80 | 1.65 | 8,048 |
| Apr 17 2024 | 1.65 | 0.12 | 7.84% | 1.57 | 1.65 | 1.55 | 7,120 |
| Apr 16 2024 | 1.53 | -0.17 | -10.00% | 1.65 | 1.67 | 1.53 | 12,051 |
| Apr 15 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.74 | 1.69 | 6,725 |
| Apr 12 2024 | 1.70 | -0.10 | -5.56% | 1.80 | 1.86 | 1.65 | 19,854 |
| Apr 11 2024 | 1.80 | -0.03 | -1.64% | 1.83 | 1.86 | 1.80 | 5,995 |
| Apr 10 2024 | 1.83 | -0.05 | -2.66% | 1.87 | 1.87 | 1.82 | 16,117 |
| Apr 09 2024 | 1.88 | -0.02 | -1.05% | 1.88 | 1.90 | 1.87 | 1,405 |
| Apr 08 2024 | 1.90 | 0.04 | 2.15% | 1.92 | 1.97 | 1.89 | 1,526 |
| Apr 05 2024 | 1.86 | -0.13 | -6.53% | 1.92 | 2.02 | 1.86 | 7,150 |
| Apr 04 2024 | 1.99 | -0.07 | -3.40% | 2.06 | 2.15 | 1.99 | 14,455 |
| Apr 03 2024 | 2.06 | 0.11 | 5.64% | 1.80 | 2.15 | 1.80 | 15,309 |
| Apr 02 2024 | 1.95 | -0.01 | -0.51% | 1.95 | 2.00 | 1.88 | 12,531 |
| Apr 01 2024 | 1.96 | 0.05 | 2.62% | 1.99 | 2.05 | 1.93 | 22,017 |
| Mar 28 2024 | 1.91 | 0.07 | 3.80% | 1.84 | 1.93 | 1.83 | 11,089 |
| Mar 27 2024 | 1.84 | -0.01 | -0.54% | 1.86 | 1.86 | 1.84 | 2,951 |
| Mar 26 2024 | 1.85 | 0.01 | 0.54% | 2.00 | 2.00 | 1.83 | 10,412 |
| Mar 25 2024 | 1.84 | 0.04 | 2.22% | 1.90 | 1.90 | 1.84 | 3,229 |
| Mar 22 2024 | 1.80 | -0.12 | -6.25% | 1.83 | 1.85 | 1.79 | 5,050 |
| Mar 21 2024 | 1.92 | -0.08 | -4.00% | 1.95 | 1.95 | 1.85 | 17,382 |
| Mar 20 2024 | 2.00 | 0.08 | 4.17% | 1.94 | 2.05 | 1.93 | 8,962 |
| Mar 19 2024 | 1.92 | 0.02 | 1.05% | 1.63 | 1.92 | 1.63 | 5,930 |
| Mar 18 2024 | 1.90 | 0.09 | 4.97% | 1.81 | 1.90 | 1.80 | 16,246 |
| Mar 15 2024 | 1.81 | 0.06 | 3.43% | 1.68 | 1.84 | 1.61 | 30,827 |
| Mar 14 2024 | 1.75 | -0.15 | -7.89% | 1.88 | 1.88 | 1.75 | 14,729 |
| Mar 13 2024 | 1.90 | 0.03 | 1.60% | 1.85 | 1.90 | 1.85 | 16,029 |
| Mar 12 2024 | 1.87 | -0.04 | -2.09% | 1.91 | 1.93 | 1.87 | 15,334 |
| Mar 11 2024 | 1.91 | -0.14 | -6.83% | 2.11 | 2.12 | 1.88 | 18,455 |
| Mar 08 2024 | 2.05 | 0.04 | 1.99% | 2.07 | 2.20 | 2.00 | 16,007 |
| Mar 07 2024 | 2.01 | -0.09 | -4.29% | 2.12 | 2.12 | 2.00 | 41,686 |
| Mar 06 2024 | 2.10 | 0.19 | 9.95% | 2.01 | 2.15 | 2.01 | 46,218 |
| Mar 05 2024 | 1.91 | -0.23 | -10.75% | 2.11 | 2.14 | 1.91 | 57,969 |
| Mar 04 2024 | 2.14 | -0.11 | -4.89% | 2.39 | 2.43 | 2.05 | 24,938 |
| Mar 01 2024 | 2.25 | 0.08 | 3.69% | 2.23 | 2.28 | 2.10 | 28,039 |
| Feb 29 2024 | 2.17 | -0.23 | -9.58% | 2.40 | 2.40 | 2.15 | 86,722 |
| Feb 28 2024 | 2.40 | -0.09 | -3.61% | 2.65 | 2.65 | 2.29 | 45,058 |
| Feb 27 2024 | 2.49 | -0.03 | -1.19% | 2.55 | 2.68 | 2.47 | 20,247 |
| Feb 26 2024 | 2.52 | 0.32 | 14.55% | 2.20 | 2.52 | 2.20 | 17,653 |
| Feb 23 2024 | 2.20 | -0.13 | -5.58% | 2.28 | 2.29 | 2.17 | 13,983 |
| Feb 22 2024 | 2.33 | -0.07 | -2.92% | 2.39 | 2.41 | 2.26 | 22,689 |
| Feb 21 2024 | 2.40 | -0.01 | -0.41% | 2.35 | 2.40 | 2.35 | 2,931 |
| Feb 20 2024 | 2.41 | -0.15 | -5.86% | 2.51 | 2.54 | 2.38 | 17,631 |
| Feb 16 2024 | 2.56 | -0.04 | -1.54% | 2.53 | 2.68 | 2.45 | 13,438 |
| Feb 15 2024 | 2.60 | -0.15 | -5.45% | 2.80 | 2.80 | 2.55 | 35,550 |
| Feb 14 2024 | 2.75 | 0.24 | 9.56% | 2.73 | 2.80 | 2.62 | 28,207 |
| Feb 13 2024 | 2.51 | -0.18 | -6.69% | 2.60 | 2.65 | 2.51 | 23,392 |
| Feb 12 2024 | 2.69 | -0.13 | -4.61% | 2.84 | 3.00 | 2.69 | 58,589 |
| Feb 09 2024 | 2.82 | 0.18 | 6.82% | 2.80 | 2.85 | 2.63 | 24,474 |
| Feb 08 2024 | 2.64 | 0.25 | 10.46% | 2.44 | 2.71 | 2.44 | 41,524 |
| Feb 07 2024 | 2.39 | 0.01 | 0.42% | 2.26 | 2.39 | 2.11 | 47,023 |
| Feb 06 2024 | 2.38 | 0.10 | 4.39% | 2.38 | 2.39 | 2.21 | 21,756 |
| Feb 05 2024 | 2.28 | -0.01 | -0.44% | 2.22 | 2.37 | 2.20 | 6,150 |
| Feb 02 2024 | 2.29 | -0.06 | -2.55% | 2.38 | 2.47 | 2.17 | 17,862 |
| Feb 01 2024 | 2.35 | 0.02 | 0.86% | 2.47 | 2.47 | 2.30 | 4,328 |
| Jan 31 2024 | 2.33 | -0.10 | -4.12% | 2.31 | 2.45 | 2.25 | 17,582 |
| Jan 30 2024 | 2.43 | -0.10 | -3.95% | 2.57 | 2.57 | 2.30 | 14,433 |
| Jan 29 2024 | 2.53 | 0.08 | 3.27% | 2.60 | 2.60 | 2.32 | 32,537 |
| Jan 26 2024 | 2.45 | 0.54 | 28.27% | 1.99 | 2.45 | 1.99 | 32,711 |
