ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

DLOC Digital Locations Inc (PK)

0.0025
-0.0001 (-3.85%)
Apr 18 2024 - Closed
Delayed by 15 minutes

DLOC Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 18 2024 0.0025 -0.0001 -3.85% 0.0027 0.0027 0.0024 1,126,392
Apr 17 2024 0.0026 -0.00025 -8.77% 0.003 0.003 0.0026 758,600
Apr 16 2024 0.00285 0.00015 5.56% 0.0024 0.0037 0.0024 1,812,959
Apr 15 2024 0.0027 0.00003 1.12% 0.003 0.003 0.0026 1,338,821
Apr 12 2024 0.00267 -0.00027 -9.18% 0.0029 0.0034 0.00254 2,882,251
Apr 11 2024 0.00294 0.00022 8.09% 0.0027 0.00295 0.0027 1,006,434
Apr 10 2024 0.00272 0.00032 13.34% 0.00269 0.00272 0.0026 251,025
Apr 09 2024 0.0024 -0.0004 -14.29% 0.003 0.003 0.0024 1,555,075
Apr 08 2024 0.0028 0.0001 3.70% 0.0026 0.0031 0.0026 1,504,684
Apr 05 2024 0.0027 0.00005 1.89% 0.0026 0.0027 0.0025 81,800
Apr 04 2024 0.00265 0.00001 0.38% 0.0025 0.0028 0.0024 385,436
Apr 03 2024 0.00264 0.00014 5.60% 0.0024 0.0028 0.0024 2,139,972
Apr 02 2024 0.0025 -0.0004 -13.79% 0.0029 0.0031 0.0023 2,908,961
Apr 01 2024 0.0029 0.0001 3.57% 0.0029 0.0034 0.0026 3,880,216
Mar 28 2024 0.0028 0.00 0.00% 0.0028 0.00285 0.00265 213,650
Mar 27 2024 0.0028 0.00008 2.94% 0.0029 0.0029 0.0025 2,110,993
Mar 26 2024 0.00272 0.00012 4.62% 0.0026 0.0029 0.0024 856,087
Mar 25 2024 0.0026 0.0001 4.00% 0.0027 0.0029 0.0024 3,299,059
Mar 22 2024 0.0025 -0.00005 -1.96% 0.0028 0.0028 0.0025 652,651
Mar 21 2024 0.00255 -0.00005 -1.92% 0.002625 0.0028 0.00225 2,657,534
Mar 20 2024 0.0026 -0.0001 -3.70% 0.0025 0.0031 0.0022 5,048,039
Mar 19 2024 0.0027 0.0003 12.50% 0.0028 0.003 0.0021 4,143,519
Mar 18 2024 0.0024 0.0005 26.31% 0.002 0.0025 0.002 3,569,326
Mar 15 2024 0.0019 -0.0002 -9.52% 0.0023 0.0024 0.00165 4,071,716
Mar 14 2024 0.0021 -0.0008 -27.59% 0.003 0.0033 0.002 10,103,076
Mar 13 2024 0.0029 0.00 0.00% 0.0026 0.0033 0.0026 4,190,552
Mar 12 2024 0.0029 0.0006 26.08% 0.0023 0.0029 0.0022 4,787,012
Mar 11 2024 0.0023 0.0007 43.75% 0.0016 0.0023 0.0016 2,083,462
Mar 08 2024 0.0016 -0.0003 -15.79% 0.0018 0.00189 0.0016 1,109,412
Mar 07 2024 0.0019 0.0001 5.56% 0.0018 0.002 0.0018 979,762
Mar 06 2024 0.0018 0.0002 12.50% 0.0018 0.0018 0.0016 3,078,175
Mar 05 2024 0.0016 -0.0003 -15.79% 0.00194 0.00194 0.0015 3,835,346
Mar 04 2024 0.0019 -0.0004 -17.39% 0.0024 0.0024 0.0018 1,584,168
Mar 01 2024 0.0023 0.0004 21.05% 0.0019 0.0025 0.00178 5,451,657
Feb 29 2024 0.0019 -0.0003 -13.64% 0.0021 0.0023 0.0019 2,371,475
Feb 28 2024 0.0022 0.0001 4.76% 0.0019 0.0023 0.0016 3,174,310
Feb 27 2024 0.0021 -0.0003 -12.50% 0.0023 0.0024 0.002 10,209,338
Feb 26 2024 0.0024 -0.0008 -25.00% 0.0029 0.0029 0.0022 7,485,338
Feb 23 2024 0.0032 0.0003 10.35% 0.00295 0.0033 0.0029 1,502,271
Feb 22 2024 0.0029 0.0002 7.40% 0.003 0.0032 0.0024 3,448,787
Feb 21 2024 0.0027 -0.00045 -14.29% 0.0035 0.0037 0.0026 8,394,038
Feb 20 2024 0.00315 0.00005 1.61% 0.0029 0.0035 0.0029 11,846,184
Feb 16 2024 0.0031 0.0004 14.81% 0.0029 0.0031 0.0027 7,829,315
Feb 15 2024 0.0027 0.0007 35.00% 0.0022 0.0032 0.0021 14,992,235
Feb 14 2024 0.002 -0.0011 -35.48% 0.0034 0.0036 0.002 46,948,746
Feb 13 2024 0.0031 0.0007 29.17% 0.0024 0.0038 0.0024 46,945,903
Feb 12 2024 0.0024 0.0007 41.17% 0.0017 0.0024 0.00165 17,293,517
Feb 09 2024 0.0017 0.0001 6.25% 0.0018 0.0018 0.0015 7,039,284
Feb 08 2024 0.0016 0.0004 33.34% 0.0012 0.00204 0.0012 48,105,926
Feb 07 2024 0.0012 0.0001 9.09% 0.0012 0.0012 0.0011 2,143,499
Feb 06 2024 0.0011 -0.0001 -8.33% 0.0013 0.0014 0.001 9,161,681
Feb 05 2024 0.0012 0.00 0.00% 0.0013 0.0013 0.0012 225,250
Feb 02 2024 0.0012 -0.0001 -7.69% 0.0013 0.0013 0.0011 959,750
Feb 01 2024 0.0013 0.0001 8.34% 0.0013 0.0013 0.00124 43,000
Jan 31 2024 0.0012 0.0001 9.09% 0.0013 0.0013 0.0012 293,307
Jan 30 2024 0.0011 -0.00001 -0.45% 0.0011 0.0012 0.00105 5,616,443
Jan 29 2024 0.001105 -0.00005 -3.91% 0.0012 0.0012 0.001105 32,103
Jan 26 2024 0.00115 0.0001 9.52% 0.001 0.00122 0.001 710,031
Jan 25 2024 0.00105 -0.00005 -4.55% 0.0013 0.0013 0.001 6,306,599
Jan 24 2024 0.0011 0.0001 10.00% 0.0009 0.0012 0.0009 2,521,185
Jan 23 2024 0.001 0.0001 11.11% 0.00094 0.001 0.0008 578,041
Jan 22 2024 0.0009 -0.0001 -10.00% 0.001 0.001 0.0009 74,879

Your Recent History

Delayed Upgrade Clock