Dogwood State Bank (QX) (DSBX)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -1.72413793103 | 14.5 | 14.5 | 14.1 | 1113 | 14.18960674 | CS |
| 4 | -1.35 | -8.65384615385 | 15.6 | 15.6 | 14.1 | 5944 | 14.74192082 | CS |
| 12 | -0.35 | -2.39726027397 | 14.6 | 15.98 | 14.1 | 6719 | 15.20479001 | CS |
| 26 | -1.59 | -10.0378787879 | 15.84 | 15.98 | 12.75 | 8001 | 14.09569941 | CS |
| 52 | -2.75 | -16.1764705882 | 17 | 17.4 | 12.75 | 5846 | 14.21297456 | CS |
| 156 | -4.27 | -23.0561555076 | 18.52 | 19.5 | 12.75 | 3679 | 14.7952684 | CS |
| 260 | -0.75 | -5 | 15 | 21.5 | 12.75 | 3489 | 14.80767323 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736893380 | 14.25 | 0.07 | 0.53 | 14.2 | 14.25 | 14.2 | 3867 |
| 1736806800 | 14.175 | -0.33 | -2.24 | 14.31 | 14.31 | 14.1 | 2125 |
| 1736548140 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1736375340 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1736288940 | 14.5 | 0.28 | 1.93 | 14.5 | 14.5 | 14.5 | 100 |
| 1736202360 | 14.225 | 0.03 | 0.18 | 14.21 | 14.225 | 14.2 | 1900 |
| 1735943160 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
| 1735856760 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
| 1735683960 | 14.2 | -0.6 | -4.05 | 14.8 | 15.01 | 14.11 | 26975 |
| 1735597740 | 14.8 | 0 | 0.00 | 14.9533 | 14.9533 | 14.8 | 300 |
| 1735338000 | 14.8 | -0.4 | -2.61 | 15.05 | 15.05 | 14.8 | 1247 |
| 1735252020 | 15.196 | 0.14 | 0.90 | 15.196 | 15.196 | 15.196 | 150 |
| 1735078800 | 15.06 | 0 | 0.00 | 15.06 | 15.06 | 15.06 | 0 |
| 1734992400 | 15.06 | 0 | 0.00 | 15.06 | 15.06 | 15.06 | 0 |
| 1734733200 | 15.06 | -0.19 | -1.25 | 15.2 | 15.2 | 15.06 | 675 |
| 1734646800 | 15.25 | -0.15 | -0.97 | 15.4 | 15.4 | 15.16 | 28733 |
| 1734560940 | 15.4 | 0.08 | 0.52 | 15.37 | 15.4 | 15.37 | 276 |
| 1734474360 | 15.32 | -0.28 | -1.79 | 15.6 | 15.6 | 15.15 | 2900 |
| 1734388140 | 15.6 | 0 | 0.00 | 15.6 | 15.65 | 15.6 | 6531 |
| 1734128940 | 15.6 | 0.05 | 0.32 | 15.55 | 15.6 | 15.5 | 4500 |
| 1734042300 | 15.55 | 0 | 0.00 | 15.55 | 15.55 | 15.55 | 0 |
| 1733955900 | 15.55 | -0.13 | -0.83 | 15.65 | 15.65 | 15.55 | 3690 |
| 1733869200 | 15.68 | 0 | 0.00 | 15.68 | 15.68 | 15.68 | 0 |
| 1733782800 | 15.68 | -0.16 | -1.01 | 15.5 | 15.68 | 15.5 | 3740 |
| 1733523600 | 15.84 | 0.34 | 2.19 | 15.6 | 15.84 | 15.6 | 7050 |
| 1733437500 | 15.5 | 0.05 | 0.32 | 15.45 | 15.5 | 15.45 | 10200 |
| 1733350980 | 15.45 | 0 | 0.00 | 15.45 | 15.7 | 15.45 | 1329 |
| 1733264700 | 15.45 | -0.4 | -2.52 | 15.45 | 15.45 | 15.45 | 5834 |
| 1733177400 | 15.85 | 0 | 0.00 | 15.85 | 15.85 | 15.85 | 0 |
| 1732918200 | 15.85 | 0.05 | 0.32 | 15.85 | 15.86 | 15.85 | 1976 |
| 1732746540 | 15.8 | 0.3 | 1.94 | 15.7 | 15.8 | 15.7 | 4863 |
| 1732660140 | 15.5 | 0 | 0.00 | 15.45 | 15.5 | 15.45 | 2924 |
| 1732573560 | 15.5 | -0.25 | -1.59 | 15.49 | 15.5 | 15.49 | 322 |
| 1732314000 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 1500 |
| 1732227900 | 15.75 | 0.3 | 1.94 | 15.75 | 15.75 | 15.75 | 2592 |
| 1732141740 | 15.45 | -0.18 | -1.15 | 15.45 | 15.45 | 15.45 | 10156 |
| 1732054800 | 15.63 | 0.17 | 1.10 | 15.63 | 15.63 | 15.63 | 200 |
| 1731968400 | 15.46 | 0 | 0.00 | 15.46 | 15.46 | 15.46 | 0 |
| 1731709200 | 15.46 | 0 | 0.00 | 15.46 | 15.46 | 15.46 | 0 |
| 1731622800 | 15.46 | -0.34 | -2.15 | 15.48 | 15.6 | 15.46 | 1310 |
| 1731536760 | 15.8 | 0.3 | 1.94 | 15.5 | 15.98 | 15.21 | 10144 |
| 1731450480 | 15.5 | 0 | 0.00 | 15.63 | 15.63 | 15.5 | 12855 |
| 1731363600 | 15.5 | 0 | 0.00 | 15.94 | 15.95 | 15.5 | 31011 |
| 1731104400 | 15.5 | 0.04 | 0.26 | 15.5 | 15.5 | 15.5 | 14000 |
| 1731018540 | 15.46 | 0.06 | 0.39 | 15.48 | 15.48 | 15.46 | 2137 |
| 1730931600 | 15.4 | 0.25 | 1.65 | 15.25 | 15.4 | 15.15 | 12500 |
| 1730845680 | 15.15 | 0 | 0.00 | 15.24 | 15.24 | 15 | 2993 |
| 1730759160 | 15.15 | 0.11 | 0.75 | 15.1056 | 15.15 | 15 | 4100 |
| 1730496420 | 15.0375 | 0.04 | 0.25 | 15 | 15.1204 | 15 | 3530 |
| 1730409780 | 15 | 0 | 0.00 | 15.15 | 15.15 | 15 | 5834 |
| 1730323500 | 15 | 0.15 | 1.01 | 14.99 | 15.1 | 14.99 | 12951 |
| 1730237280 | 14.85 | 0.44 | 3.05 | 14.5 | 14.9 | 14.5 | 17793 |
| 1730150880 | 14.41 | -0.61 | -4.06 | 15 | 15.2 | 14.31 | 4787 |
| 1729891500 | 15.02 | 0.21 | 1.42 | 15 | 15.4 | 14.7 | 28091 |
| 1729805160 | 14.81 | -0.19 | -1.27 | 14.7275 | 14.81 | 14.7 | 1176 |
| 1729718940 | 15 | 0.4 | 2.74 | 15 | 15 | 15 | 1142 |
| 1729632300 | 14.6 | -0.15 | -1.02 | 14.6 | 14.6 | 14.6 | 3200 |
| 1729545600 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1729286400 | 14.75 | -0.45 | -2.96 | 15.1 | 15.1 | 14.75 | 4700 |
| 1729200000 | 15.2 | -0.16 | -1.06 | 15.5 | 15.5 | 15.0001 | 3609 |
| 1729113960 | 15.3625 | 0.46 | 3.07 | 15 | 15.49 | 15 | 18856 |
| 1729027680 | 14.905 | 0.65 | 4.60 | 14.36 | 15 | 14.36 | 10085 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
