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

DLOC Digital Locations Inc (PK)

0.00165
-0.00005 (-2.94%)
Jul 26 2024 - Closed
Delayed by 15 minutes

DLOC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 0.00165 -0.00005 -2.94% 0.00165 0.00165 0.00165 13,900
Jul 25 2024 0.0017 0.00 0.00% 0.0017 0.0017 0.0017 0
Jul 24 2024 0.0017 0.00 0.00% 0.0016 0.0017 0.0015 681,844
Jul 23 2024 0.0017 0.0001 6.25% 0.00155 0.0017 0.00155 848,009
Jul 22 2024 0.0016 0.00 0.00% 0.0016 0.0017 0.0015 650,000
Jul 19 2024 0.0016 0.0001 6.67% 0.0016 0.00165 0.0015 360,000
Jul 18 2024 0.0015 0.00 0.00% 0.0016 0.0017 0.0015 881,278
Jul 17 2024 0.0015 -0.0005 -25.00% 0.0016 0.0016 0.0015 1,203,694
Jul 16 2024 0.002 0.00 0.00% 0.002 0.002 0.0016 53,500
Jul 15 2024 0.002 0.0002 11.11% 0.0015 0.002 0.0015 588,780
Jul 12 2024 0.0018 0.00005 2.86% 0.00175 0.0018 0.0015 303,545
Jul 11 2024 0.00175 -0.00005 -2.78% 0.00175 0.00175 0.00175 10,200
Jul 10 2024 0.0018 0.0002 12.50% 0.0015 0.0018 0.0015 410,178
Jul 09 2024 0.0016 -0.00005 -3.03% 0.0016 0.0017 0.0015 705,400
Jul 08 2024 0.00165 -0.00035 -17.50% 0.002 0.002 0.0015 554,100
Jul 05 2024 0.002 0.0004 25.00% 0.0016 0.002 0.0014 2,384,667
Jul 03 2024 0.0016 0.00 0.00% 0.0016 0.0016 0.0016 1,000
Jul 02 2024 0.0016 -0.0001 -5.88% 0.0017 0.0019 0.0012 2,739,438
Jul 01 2024 0.0017 0.00005 3.03% 0.0012 0.0018 0.0012 196,472
Jun 28 2024 0.00165 -0.00029 -14.95% 0.002 0.002 0.0012 980,859
Jun 27 2024 0.00194 0.00014 7.78% 0.0018 0.00194 0.0018 946,677
Jun 26 2024 0.0018 -0.00015 -7.69% 0.00194 0.0021 0.0018 631,195
Jun 25 2024 0.00195 0.00005 2.63% 0.00185 0.00195 0.0018 1,860,200
Jun 24 2024 0.0019 -0.00035 -15.56% 0.002 0.0021 0.0016 3,164,729
Jun 21 2024 0.00225 -0.00005 -2.17% 0.0023 0.0023 0.00225 69,617
Jun 20 2024 0.0023 0.00018 8.49% 0.00218 0.0023 0.00218 29,740
Jun 18 2024 0.00212 -0.00008 -3.64% 0.00225 0.00225 0.00212 3,209,959
Jun 17 2024 0.0022 0.00 0.00% 0.0025 0.0026 0.0022 417,544
Jun 14 2024 0.0022 0.00 0.00% 0.0023 0.0028 0.0021 3,288,917
Jun 13 2024 0.0022 0.00005 2.33% 0.0023 0.0023 0.0021 33,904
Jun 12 2024 0.00215 -0.00035 -14.00% 0.0025 0.0025 0.0021 1,425,089
Jun 11 2024 0.0025 0.00 0.00% 0.0025 0.0025 0.0022 62,600
Jun 10 2024 0.0025 0.0002 8.70% 0.0025 0.0025 0.0022 1,089,350
Jun 07 2024 0.0023 0.0001 4.55% 0.0025 0.00285 0.0022 1,144,404
Jun 06 2024 0.0022 -0.0003 -12.00% 0.0025 0.003 0.0022 3,126,123
Jun 05 2024 0.0025 -0.0002 -7.41% 0.0027 0.003 0.0023 2,782,466
Jun 04 2024 0.0027 0.0007 35.00% 0.0025 0.0028 0.0022 3,860,510
Jun 03 2024 0.002 -0.0005 -20.00% 0.0025 0.0025 0.002 2,053,402
May 31 2024 0.0025 -0.0001 -3.85% 0.0026 0.0026 0.0022 312,001
May 30 2024 0.0026 0.00 0.00% 0.0021 0.0026 0.00195 3,882,645
May 29 2024 0.0026 0.0001 4.00% 0.0026 0.0026 0.0021 81,314
May 28 2024 0.0025 0.00 0.00% 0.0025 0.0025 0.0022 1,369,589
May 24 2024 0.0025 0.00 0.00% 0.0025 0.0026 0.0023 5,126,068
May 23 2024 0.0025 0.0003 13.64% 0.0022 0.0025 0.0018 1,314,348
May 22 2024 0.0022 0.00015 7.32% 0.0022 0.0022 0.0018 532,483
May 21 2024 0.00205 0.00005 2.50% 0.002 0.0022 0.0018 2,864,326
May 20 2024 0.002 -0.0005 -20.00% 0.0025 0.0025 0.0019 3,843,359
May 17 2024 0.0025 0.0003 13.64% 0.0022 0.0025 0.0019 1,903,905
May 16 2024 0.0022 -0.0003 -12.00% 0.0025 0.0025 0.00206 575,591
May 15 2024 0.0025 0.00 0.00% 0.0023 0.0025 0.0019 1,119,101
May 14 2024 0.0025 0.0003 13.64% 0.00245 0.0025 0.0019 8,521,012
May 13 2024 0.0022 -0.0002 -8.33% 0.0025 0.00255 0.0022 3,321,400
May 10 2024 0.0024 -0.00015 -5.88% 0.0023 0.0025 0.0022 232,694
May 09 2024 0.00255 -0.00005 -1.92% 0.00263 0.00275 0.0024 1,893,006
May 08 2024 0.0026 -0.0001 -3.70% 0.0026 0.0027 0.0026 1,086,066
May 07 2024 0.0027 0.0002 8.00% 0.0025 0.0027 0.0024 3,426,707
May 06 2024 0.0025 0.00 0.00% 0.0025 0.0025 0.00245 312,010
May 03 2024 0.0025 -0.0001 -3.85% 0.0026 0.0026 0.0024 1,267,144
May 02 2024 0.0026 -0.0002 -7.14% 0.0024 0.0029 0.0022 1,879,192
May 01 2024 0.0028 0.0002 7.69% 0.0024 0.0029 0.0024 3,001,688
Apr 30 2024 0.0026 0.0001 4.00% 0.0029 0.0029 0.0024 2,132,509
Apr 29 2024 0.0025 0.0002 8.70% 0.0024 0.003 0.0024 3,562,098