Digital Locations, Inc. Historical Data - DLOC

DLOC Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 17 2019 0.0009 0.0009 -0.0001 -10% 0.0008 0.0011 44,173,355
Oct 16 2019 0.0013 0.001 -0.0002 -16.67% 0.0009 0.0013 29,995,905
Oct 15 2019 0.001 0.0011999 0.0001 +9.09% 0.001 0.0014 20,449,344
Oct 14 2019 0.001 0.0011 0.00 +0.00% 0.001 0.0014 0
Oct 14 2019 0.001 0.0011 0.0001 +10.00% 0.001 0.0014 47,798,771
Oct 11 2019 0.001 0.001 0.00 +0.00% 0.001 0.0014 3,314,857
Oct 10 2019 0.0011 0.001 0.00 +0.00% 0.00097 0.0011 0
Oct 10 2019 0.0011 0.001 -0.000108 -9.75% 0.00097 0.0011 7,622,626
Oct 09 2019 0.0011999 0.001108 -0.000092 -7.67% 0.001 0.0011999 5,846,131
Oct 08 2019 0.0011999 0.0011999 0.00 +0.00% 0.0011 0.0011999 0
Oct 08 2019 0.0011999 0.0011999 0.0001 +9.09% 0.0011 0.0011999 6,845,547
Oct 07 2019 0.00135 0.0011 -0.0004 -26.67% 0.0011 0.00135 4,994,606
Oct 04 2019 0.0019 0.0015 -0.0006 -28.57% 0.0014 0.0019 20,378,081
Oct 03 2019 0.0021 0.0021 0.00 +0.00% 0.0021 0.0022 0
Oct 03 2019 0.0021 0.0021 0.00 +0.00% 0.0021 0.0022 5,465,989
Oct 02 2019 0.0022 0.0021 -0.0001 -4.55% 0.0019 0.0022 4,067,183
Oct 01 2019 0.0022 0.0022 0.00 +0.00% 0.00215 0.0022 0
Oct 01 2019 0.0022 0.0022 0.00 +0.00% 0.00215 0.0022 2,548,437
Sep 30 2019 0.0026 0.0022 0.00 +0.00% 0.0019 0.0026 8,803,127
Sep 27 2019 0.00215 0.0022 -0.0002 -8.33% 0.00215 0.0023999 1,467,411
Sep 26 2019 0.0022 0.0023999 0.0001 +4.35% 0.00215 0.0025 2,662,000
Sep 25 2019 0.0023 0.0023 0.00 +0.00% 0.0023 0.0023 0
Sep 25 2019 0.0023 0.0023 0.00 +0.00% 0.0023 0.0023 211,750
Sep 24 2019 0.0023 0.0023 0.00 +0.00% 0.0023 0.0025 0
Sep 24 2019 0.0023 0.0023 0.0001 +4.55% 0.0023 0.0025 351,825
Sep 23 2019 0.0023 0.0022 0.00 +0.00% 0.0022 0.00245 0
Sep 23 2019 0.0023 0.0022 -0.0004 -15.38% 0.0022 0.00245 1,139,562
Sep 20 2019 0.0026 0.0026 0.00 +0.00% 0.0026 0.0026 0
Sep 20 2019 0.0026 0.0026 0.00 +0.00% 0.0026 0.0026 301,000
Sep 19 2019 0.0028 0.0026 0.00 +0.00% 0.0022 0.0028 5,512,946
Sep 18 2019 0.0028 0.0026 0.0002001 +8.34% 0.0023999 0.0028 1,285,000
Sep 17 2019 0.0023 0.0023999 0.00 +0.00% 0.0023 0.0025 233,087
Sep 16 2019 0.0023999 0.0023999 0.00 +0.00% 0.0023 0.0028999 0
Sep 16 2019 0.0023999 0.0023999 0.00 +0.00% 0.0023 0.0028999 171,500
Sep 13 2019 0.0028 0.0023999 -0.0004 -14.29% 0.0022 0.0028999 2,854,103
Sep 12 2019 0.0022 0.0028 0.0004001 +16.67% 0.0021 0.0028 3,154,222
Sep 11 2019 0.0026 0.0023999 0.00 +0.00% 0.0022 0.0026 0
Sep 11 2019 0.0026 0.0023999 -0.0002 -7.69% 0.0022 0.0026 521,993
Sep 10 2019 0.0023 0.0026 0.00 +0.00% 0.0022 0.0026 1,196,131
Sep 09 2019 0.0022 0.0026 0.00 +0.00% 0.0022 0.00265 0
Sep 09 2019 0.0022 0.0026 0.0001 +4.00% 0.0022 0.00265 411,648
Sep 06 2019 0.0022 0.0025 0.0003 +13.64% 0.0022 0.0028 2,785,458
Sep 05 2019 0.0021 0.0022 0.00 +0.00% 0.0021 0.0025 0
Sep 05 2019 0.0021 0.0022 -0.0002 -8.33% 0.0021 0.0025 1,628,700
Sep 04 2019 0.0021 0.0023999 0.00002 +0.84% 0.0021 0.0023999 607,222
Sep 03 2019 0.00235 0.00238 0.00 +0.00% 0.0021 0.0025 0
Sep 03 2019 0.00235 0.00238 0.00008 +3.48% 0.0021 0.0025 3,035,565
Sep 02 2019 0.0023999 0.0023 0.00 +0.00% 0.0023 0.0026 0
Aug 30 2019 0.0023999 0.0023 -0.0001 -4.17% 0.0023 0.0026 2,084,533
Aug 29 2019 0.0023 0.0023999 0.00 +0.00% 0.0022 0.0023999 0
Aug 29 2019 0.0023 0.0023999 0.0001 +4.35% 0.0022 0.0023999 1,278,338
Aug 28 2019 0.0023999 0.0023 0.00 +0.00% 0.0021 0.0028 0
Aug 28 2019 0.0023999 0.0023 0.0001 +4.55% 0.0021 0.0028 7,078,782
Aug 27 2019 0.0028999 0.0022 -0.0005 -18.52% 0.0022 0.0028999 14,628,212
Aug 26 2019 0.0023999 0.0027 0.0003001 +12.50% 0.0021 0.0032 36,396,890
Aug 23 2019 0.0023999 0.0023999 -0.0002 -7.69% 0.0023999 0.0023999 10,000
Aug 22 2019 0.0027 0.0026 0.00 +0.00% 0.0023 0.0027 0
Aug 22 2019 0.0027 0.0026 0.0001 +4.00% 0.0023 0.0027 10,234,648
Aug 21 2019 0.0026 0.0025 -0.0002 -7.41% 0.0023999 0.0032 17,845,671
Aug 20 2019 0.0027 0.0027 0.0001 +3.85% 0.0026 0.0028 6,222,400
Aug 19 2019 0.0035 0.0026 0.00 +0.00% 0.0026 0.0035 0
Aug 19 2019 0.0035 0.0026 -0.0005 -16.13% 0.0026 0.0035 8,315,975
Aug 16 2019 0.0031 0.0031 -0.0005 -13.89% 0.0031 0.0031 118,010
Aug 15 2019 0.0037 0.0036 -0.0003 -7.69% 0.0036 0.0037 414,737
Aug 14 2019 0.004268 0.0039 -0.0004 -9.3% 0.0037 0.004268 209,200
Aug 13 2019 0.0036 0.0043 0.0007 +19.44% 0.0036 0.0044 1,475,167
Aug 12 2019 0.0044 0.0036 -0.001 -21.74% 0.0025 0.0046 942,682
Aug 09 2019 0.0046 0.0046 0.00 +0.00% 0.004 0.0046 0
Aug 09 2019 0.0046 0.0046 -0.0002 -4.17% 0.004 0.0046 273,001
Aug 08 2019 0.0044 0.0047999 0.0010999 +29.73% 0.0028 0.0049 1,850,341
Aug 07 2019 0.003 0.0037 0.000748 +25.34% 0.0025 0.0039 1,587,100
Aug 06 2019 0.003 0.002952 -0.000048 -1.6% 0.0023999 0.003 1,111,112
Aug 05 2019 0.003 0.003 0.00 +0.00% 0.0025 0.003 0
Aug 05 2019 0.003 0.003 0.0002 +7.14% 0.0025 0.003 622,700
Aug 02 2019 0.004 0.0028 -0.001 -26.32% 0.002772 0.004 2,679,756
Aug 01 2019 0.0047 0.0038 -0.0007 -15.56% 0.003 0.0049 3,971,226
Jul 31 2019 0.003 0.0045 0.00 +0.00% 0.003 0.0046 0
Jul 31 2019 0.003 0.0045 0.0021001 +87.51% 0.003 0.0046 2,974,261
Jul 30 2019 0.0023999 0.0023999 -0.0006 -20% 0.0023999 0.0023999 400
Jul 29 2019 0.0025 0.003 0.0005 +20.00% 0.0025 0.003 223,404
Jul 26 2019 0.0032 0.0025 -0.0007 -21.88% 0.0025 0.0032 857,414
Jul 25 2019 0.003 0.0032 0.00 +0.00% 0.0023 0.0032 0
Jul 25 2019 0.003 0.0032 0.0002 +6.67% 0.0023 0.0032 10,331,185
Jul 24 2019 0.003 0.003 0.00 +0.00% 0.003 0.003 62,190
Jul 23 2019 0.003 0.003 0.00 +0.00% 0.003 0.003 0
Jul 23 2019 0.003 0.003 -0.001012 -25.22% 0.003 0.003 5,200
Jul 22 2019 0.0031 0.004012 -0.000008 -0.2% 0.0031 0.004012 73,190


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.