Digital Locations, Inc. Historical Data - DLOC

DLOC Historical Prices

Date Open Close Change Change (%) Low High Volume
Jul 15 2019 0.0038 0.004 0.0002 +5.26% 0.003 0.0043 796,208
Jul 12 2019 0.0034 0.0038 0.00 +0.00% 0.0028 0.0038 0
Jul 12 2019 0.0034 0.0038 0.0004 +11.76% 0.0028 0.0038 773,431
Jul 11 2019 0.0034 0.0034 0.00 +0.00% 0.0034 0.0034 6,188
Jul 10 2019 0.0035 0.0034 -0.0001 -2.86% 0.003 0.0035 2,197,401
Jul 09 2019 0.0031 0.0035 -0.00012 -3.31% 0.0031 0.0038 1,130,975
Jul 08 2019 0.003 0.00362 0.00 +0.00% 0.0027 0.004 0
Jul 08 2019 0.003 0.00362 -0.00008 -2.16% 0.0027 0.004 2,034,551
Jul 05 2019 0.004 0.0037 -0.0003 -7.5% 0.0028 0.004 925,353
Jul 04 2019 0.004 0.004 0.00 +0.00% 0.0037 0.0047 0
Jul 03 2019 0.004 0.004 0.00 +0.00% 0.0037 0.0047 0
Jul 03 2019 0.004 0.004 -0.0004 -9.09% 0.0037 0.0047 1,175,500
Jul 02 2019 0.003 0.0044 0.0009 +25.71% 0.003 0.005 12,197,297
Jul 01 2019 0.0028999 0.0035 0.0007 +25.00% 0.0023 0.0047 25,002,864
Jun 28 2019 0.002724 0.0028 -0.0001 -3.45% 0.0023999 0.0034 10,567,514
Jun 27 2019 0.003 0.0028999 0.0001 +3.57% 0.0023 0.0034 9,635,429
Jun 26 2019 0.0035 0.0028 0.00 +0.00% 0.0028 0.0036 0
Jun 26 2019 0.0035 0.0028 -0.0012 -30% 0.0028 0.0036 5,007,198
Jun 25 2019 0.004 0.004 0.00 +0.00% 0.004 0.004 2,000
Jun 24 2019 0.004 0.004 0.00 +0.00% 0.004 0.004 0
Jun 24 2019 0.004 0.004 0.00 +0.00% 0.004 0.004 5,009
Jun 21 2019 0.0038 0.004 0.00 +0.00% 0.0032 0.004 0
Jun 21 2019 0.0038 0.004 0.0001 +2.56% 0.0032 0.004 951,000
Jun 20 2019 0.004 0.0039 -0.0001 -2.5% 0.0039 0.004 56,000
Jun 19 2019 0.004 0.004 0.00 +0.00% 0.004 0.004 0
Jun 19 2019 0.004 0.004 0.00 +0.00% 0.004 0.004 0
Jun 18 2019 0.0036 0.004 0.000032 +0.81% 0.0036 0.00404 2,522,758
Jun 17 2019 0.00396 0.003968 -0.000132 -3.22% 0.00385 0.004 669,124
Jun 14 2019 0.004 0.0041 0.00 +0.00% 0.0037 0.0041 0
Jun 14 2019 0.004 0.0041 -0.0002 -4.65% 0.0037 0.0041 669,200
Jun 13 2019 0.005 0.0043 0.001 +30.30% 0.0036 0.005 329,830
Jun 12 2019 0.0042 0.0033 0.00 +0.00% 0.0032 0.0042 0
Jun 12 2019 0.0042 0.0033 -0.0006 -15.38% 0.0032 0.0042 2,357,792
Jun 11 2019 0.00425 0.0039 0.00 +0.00% 0.0039 0.00425 0
Jun 11 2019 0.00425 0.0039 -0.0004 -9.3% 0.0039 0.00425 461,458
Jun 10 2019 0.0056 0.0043 -0.0009 -17.31% 0.0032 0.0056 4,399,974
Jun 07 2019 0.0068 0.0052 0.00 +0.00% 0.005 0.0068 0
Jun 07 2019 0.0068 0.0052 -0.0017 -24.64% 0.005 0.0068 4,795,908
Jun 06 2019 0.007 0.0069 -0.0001 -1.43% 0.0062 0.0074 5,462,355
Jun 05 2019 0.007 0.007 -0.0005 -6.67% 0.0065 0.0074 4,018,499
Jun 04 2019 0.0068 0.0075 0.0005 +7.14% 0.0065 0.0075 4,842,472
Jun 03 2019 0.0078 0.007 0.00 +0.00% 0.0068 0.0089 0
Jun 03 2019 0.0078 0.007 0.00 +0.00% 0.0068 0.0089 3,605,060
May 31 2019 0.00725 0.007 -0.0013 -15.66% 0.007 0.008 2,409,107
May 30 2019 0.0073 0.0083 0.00 +0.00% 0.0071 0.0083 0
May 30 2019 0.0073 0.0083 0.001 +13.70% 0.0071 0.0083 750,000
May 29 2019 0.01 0.0073 -0.0027 -27% 0.0066 0.01 3,316,300
May 28 2019 0.0097 0.01 0.00 +0.00% 0.009 0.01 0
May 28 2019 0.0097 0.01 0.0015 +17.65% 0.009 0.01 421,467
May 27 2019 0.0097 0.0085 0.00 +0.00% 0.008 0.0097 0
May 24 2019 0.0097 0.0085 0.00 +0.00% 0.008 0.0097 0
May 24 2019 0.0097 0.0085 0.001 +13.33% 0.008 0.0097 456,025
May 23 2019 0.0098 0.0075 0.0002 +2.74% 0.0075 0.0098 264,400
May 22 2019 0.00635 0.0073 0.00 +0.00% 0.00635 0.0073 0
May 22 2019 0.00635 0.0073 -0.0007 -8.75% 0.00635 0.0073 130,000
May 21 2019 0.0069 0.008 0.0012 +17.65% 0.0069 0.0098 1,399,059
May 20 2019 0.0057 0.0068 0.0012 +21.43% 0.0057 0.0068 178,320
May 17 2019 0.0068 0.0056 -0.00155 -21.68% 0.0056 0.0068 196,500
May 16 2019 0.00715 0.00715 0.00115 +19.17% 0.00715 0.00715 14,000
May 15 2019 0.0061 0.006 0.00 +0.00% 0.006 0.0072 0
May 15 2019 0.0061 0.006 0.0005 +9.09% 0.006 0.0072 33,468
May 14 2019 0.0066 0.0055 -0.0022 -28.57% 0.0051 0.0072 982,243
May 13 2019 0.0067 0.0077 0.00 +0.00% 0.0066 0.0078 0
May 13 2019 0.0067 0.0077 -0.00136 -15.01% 0.0066 0.0078 415,639
May 10 2019 0.00906 0.00906 0.00 +0.00% 0.00906 0.00906 0
May 09 2019 0.00906 0.00906 0.00 +0.00% 0.00906 0.00906 0
May 08 2019 0.00906 0.00906 0.00 +0.00% 0.00906 0.00906 0
May 07 2019 0.009 0.00906 0.001356 +17.60% 0.009 0.00906 90,004
May 06 2019 0.0088 0.007704 0.00 +0.00% 0.0076 0.0088 0
May 06 2019 0.0088 0.007704 -0.001111 -12.6% 0.0076 0.0088 42,000
May 03 2019 0.008815 0.008815 0.00 +0.00% 0.008815 0.008815 0
May 02 2019 0.008815 0.008815 0.00 +0.00% 0.008815 0.008815 0
May 01 2019 0.0085 0.008815 0.000315 +3.71% 0.0076 0.0092999 371,403
Apr 30 2019 0.0085 0.0085 0.00 +0.00% 0.0071 0.0085 109,008
Apr 29 2019 0.009 0.0085 0.00 +0.00% 0.0071 0.009 0
Apr 29 2019 0.009 0.0085 0.00 +0.00% 0.0071 0.009 182,301
Apr 26 2019 0.0085 0.0085 -0.000025 -0.29% 0.0085 0.0085 10,000
Apr 25 2019 0.00995 0.008525 0.00 +0.00% 0.008525 0.00995 0
Apr 25 2019 0.00995 0.008525 -0.001375 -13.89% 0.008525 0.00995 75,725
Apr 24 2019 0.0095999 0.0099 0.000248 +2.57% 0.0085 0.01 1,146,906
Apr 23 2019 0.0062 0.009652 0.002652 +37.89% 0.005 0.009652 1,687,599
Apr 22 2019 0.0081 0.007 -0.003 -30% 0.0068 0.00904 731,615
Apr 19 2019 0.01 0.01 0.00 +0.00% 0.00905 0.01 0
Apr 18 2019 0.01 0.01 0.00 +0.00% 0.00905 0.01 0
Apr 18 2019 0.01 0.01 0.00 +0.00% 0.00905 0.01 50,000
Apr 17 2019 0.01 0.01 0.00 +0.00% 0.0081 0.01014 0
Apr 17 2019 0.01 0.01 0.00112 +12.61% 0.0081 0.01014 207,701


Your Recent History
USOTC
DLOC
Digital Lo..
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.