DPWW

Diego Pellicer Worldwide (PK) Historical Data

DPWW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 0.034 -0.0018 -5.03% 0.039 0.039 0.0331 284,521
Jun 10 2021 0.0358 -0.0022 -5.79% 0.0351 0.0396 0.035 480,890
Jun 09 2021 0.038 0.00 +0.00% 0.0396 0.0396 0.0357 0
Jun 09 2021 0.038 -0.0009 -2.31% 0.0396 0.0396 0.0357 160,592
Jun 08 2021 0.0389 0.00 +0.00% 0.0299 0.04 0.0299 0
Jun 08 2021 0.0389 -0.0011 -2.75% 0.0299 0.04 0.0299 300,165
Jun 07 2021 0.04 0.0016 4.17% 0.035 0.04 0.035 207,943
Jun 04 2021 0.0384 0.00 +0.00% 0.0351 0.04 0.033 0
Jun 04 2021 0.0384 -0.0014 -3.52% 0.0351 0.04 0.033 378,587
Jun 03 2021 0.0398 0.00 +0.00% 0.03755 0.0398 0.035 0
Jun 03 2021 0.0398 -0.0002 -0.5% 0.03755 0.0398 0.035 433,412
Jun 02 2021 0.04 -0.00113 -2.75% 0.0437 0.0437 0.03755 338,120
Jun 01 2021 0.04113 0.00 +0.00% 0.042 0.04494 0.039 0
Jun 01 2021 0.04113 0.00123 3.08% 0.042 0.04494 0.039 264,045
May 31 2021 0.0399 0.00 +0.00% 0.0349 0.042 0.0349 0
May 28 2021 0.0399 0.00 +0.00% 0.0349 0.042 0.0349 0
May 28 2021 0.0399 0.00331 9.05% 0.0349 0.042 0.0349 1,150,738
May 27 2021 0.03659 -0.00141 -3.71% 0.038 0.04 0.0331 1,639,886
May 26 2021 0.038 0.006 18.75% 0.0342 0.04 0.0321 179,948
May 25 2021 0.032 0.00 +0.00% 0.035 0.0358 0.032 0
May 25 2021 0.032 -0.003 -8.57% 0.035 0.0358 0.032 108,283
May 24 2021 0.035 0.00 +0.00% 0.031 0.0354 0.03 0
May 24 2021 0.035 0.004 12.9% 0.031 0.0354 0.03 1,345,670
May 21 2021 0.031 0.001 3.33% 0.03 0.0343 0.03 764,614
May 20 2021 0.03 -0.0013 -4.15% 0.0302 0.033 0.0299 692,248
May 19 2021 0.0313 0.00 +0.00% 0.030855 0.0343 0.03 0
May 19 2021 0.0313 -0.00084 -2.61% 0.030855 0.0343 0.03 403,917
May 18 2021 0.03214 0.00084 2.68% 0.0313 0.0345 0.03 1,260,383
May 17 2021 0.0313 0.00 +0.00% 0.0366 0.0367 0.0313 0
May 17 2021 0.0313 -0.0052 -14.25% 0.0366 0.0367 0.0313 345,259
May 14 2021 0.0365 0.0034 10.27% 0.0331 0.039 0.0331 485,672
May 13 2021 0.0331 -0.00219 -6.21% 0.033 0.03775 0.033 395,944
May 12 2021 0.03529 -0.00261 -6.89% 0.04 0.04 0.03405 482,592
May 11 2021 0.0379 0.00 +0.00% 0.04159 0.04159 0.033 0
May 11 2021 0.0379 -0.0011 -2.82% 0.04159 0.04159 0.033 365,396
May 10 2021 0.039 -0.0015 -3.7% 0.03779 0.0405 0.0351 281,386
May 07 2021 0.0405 0.0025 6.58% 0.0395 0.0474 0.0393 339,752
May 06 2021 0.038 0.00 +0.00% 0.039 0.04805 0.0301 0
May 06 2021 0.038 -0.001 -2.56% 0.039 0.04805 0.0301 721,326
May 05 2021 0.039 -0.004 -9.3% 0.042 0.04826 0.032 711,338
May 04 2021 0.043 -0.00295 -6.42% 0.0422 0.0478 0.0401 236,225
May 03 2021 0.04595 0.00 +0.00% 0.042065 0.0495 0.042065 0
May 03 2021 0.04595 -0.00005 -0.11% 0.042065 0.0495 0.042065 275,818
Apr 30 2021 0.046 0.0059 14.71% 0.042 0.0475 0.0401 227,910
Apr 29 2021 0.0401 0.00 +0.00% 0.0489 0.0495 0.0401 0
Apr 29 2021 0.0401 -0.0088 -18.0% 0.0489 0.0495 0.0401 379,470
Apr 28 2021 0.0489 0.00 +0.00% 0.046 0.0493 0.045 0
Apr 28 2021 0.0489 0.0024 5.16% 0.046 0.0493 0.045 174,043
Apr 27 2021 0.0465 0.0033 7.64% 0.047 0.05 0.044 264,813
Apr 26 2021 0.0432 -0.0082 -15.95% 0.051 0.051 0.0361 1,222,452
Apr 23 2021 0.0514 0.00 +0.00% 0.0507 0.0514 0.05 0
Apr 23 2021 0.0514 0.00 0.0% 0.0507 0.0514 0.05 154,186
Apr 22 2021 0.0514 0.0094 22.38% 0.0445 0.0514 0.0445 683,150
Apr 21 2021 0.042 0.00 +0.00% 0.035 0.05375 0.0333 0
Apr 21 2021 0.042 0.0087 26.13% 0.035 0.05375 0.0333 1,481,049
Apr 20 2021 0.0333 0.0023 7.42% 0.0365 0.04 0.032 486,213
Apr 19 2021 0.031 0.00 +0.00% 0.0338 0.0394 0.03 0
Apr 19 2021 0.031 -0.001 -3.13% 0.0338 0.0394 0.03 660,054
Apr 16 2021 0.032 -0.004 -11.11% 0.0377 0.0377 0.0313 821,472
Apr 15 2021 0.036 0.00 +0.00% 0.04 0.04 0.0251 0
Apr 15 2021 0.036 -0.004 -10.0% 0.04 0.04 0.0251 4,531,224
Apr 14 2021 0.04 -0.001 -2.44% 0.04495 0.048 0.04 1,140,994
Apr 13 2021 0.041 -0.01 -19.61% 0.05235 0.0568 0.04 2,262,387
Apr 12 2021 0.051 0.00 +0.00% 0.05095 0.0558 0.05015 0
Apr 12 2021 0.051 -0.00505 -9.01% 0.05095 0.0558 0.05015 1,045,929
Apr 09 2021 0.05605 -0.00295 -5.0% 0.0595 0.0599 0.05 678,128
Apr 08 2021 0.059 -0.0001 -0.17% 0.05955 0.06 0.059 370,449
Apr 07 2021 0.0591 0.00 +0.00% 0.059 0.0644 0.059 0
Apr 07 2021 0.0591 -0.00115 -1.91% 0.059 0.0644 0.059 324,074
Apr 06 2021 0.06025 -0.0013 -2.11% 0.0591 0.0649 0.0591 209,130
Apr 05 2021 0.06155 -0.00335 -5.16% 0.063 0.06555 0.059 419,369
Apr 02 2021 0.0649 0.00 +0.00% 0.0675 0.0675 0.061 0
Apr 01 2021 0.0649 0.0018 2.85% 0.0675 0.0675 0.061 189,202
Mar 31 2021 0.0631 0.00 +0.00% 0.0584 0.06875 0.0559 0
Mar 31 2021 0.0631 0.00735 13.18% 0.0584 0.06875 0.0559 1,479,842
Mar 30 2021 0.05575 -0.00425 -7.08% 0.057 0.06 0.05 1,321,788
Mar 29 2021 0.06 -0.0001 -0.17% 0.0571 0.0625 0.057 163,702
Mar 26 2021 0.0601 -0.0014 -2.28% 0.0606 0.0645 0.0575 169,131
Mar 25 2021 0.0615 -0.0025 -3.91% 0.064 0.072565 0.056 1,661,012
Mar 24 2021 0.064 0.00 +0.00% 0.058 0.0645 0.05 0
Mar 24 2021 0.064 0.007 12.28% 0.058 0.0645 0.05 1,746,219
Mar 23 2021 0.057 -0.003 -5.0% 0.064 0.064 0.0544 616,249
Mar 22 2021 0.06 0.00 +0.00% 0.0592 0.065 0.0571 0
Mar 22 2021 0.06 0.00 0.0% 0.0592 0.065 0.0571 867,845
Mar 19 2021 0.06 -0.004 -6.25% 0.061 0.07 0.0584 363,928
Mar 18 2021 0.064 0.0045 7.56% 0.0595 0.065 0.057 773,269
Mar 17 2021 0.0595 0.00 +0.00% 0.056 0.065 0.056 0
Mar 17 2021 0.0595 -0.00296 -4.74% 0.056 0.065 0.056 894,712
Mar 16 2021 0.06246 0.00 +0.00% 0.058 0.0649 0.0578 0
Mar 16 2021 0.06246 -0.00234 -3.61% 0.058 0.0649 0.0578 646,061


Your Recent History
USOTC
DPWW
Diego Pell..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.