Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Development Partners Inc (OP: DGDM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.0480 0.0699 0.0315 0.0355 995,300 -0.02(-31.73%)
Oct 29, 2020 0.0520 0.0692 0.0510 0.0520 149,575 -0.01(-11.86%)
Oct 28, 2020 0.0550 0.0600 0.0525 0.0590 90,116 +0.00(+7.27%)
Oct 27, 2020 0.0600 0.0600 0.0480 0.0550 71,291 +0.00(+10.00%)
Oct 26, 2020 0.0500 0.0600 0.0495 0.0500 22,130 +0.00(+8.70%)
Oct 23, 2020 0.0500 0.0560 0.0450 0.0460 38,100 -0.02(-31.34%)
Oct 22, 2020 0.0669 0.0670 0.0450 0.0670 53,746 +0.00(+0.15%)
Oct 21, 2020 0.0719 0.0750 0.0600 0.0669 131,615 -0.01(-10.80%)
Oct 20, 2020 0.0898 0.0898 0.0670 0.0750 304,066 -0.01(-12.18%)
Oct 19, 2020 0.0896 0.1100 0.0810 0.0854 2,443,043 +0.01(+6.75%)
Oct 16, 2020 0.0830 0.0850 0.0750 0.0800 133,300 -0.00(-4.76%)
Oct 15, 2020 0.0720 0.0840 0.0720 0.0840 48,479 +0.01(+14.91%)
Oct 14, 2020 0.0730 0.0900 0.0720 0.0731 35,041 -0.01(-15.98%)
Oct 13, 2020 0.0760 0.0949 0.0721 0.0870 71,054 +0.01(+20.50%)
Oct 12, 2020 0.1150 0.1180 0.0721 0.0722 639,641 -0.02(-22.03%)
Oct 09, 2020 0.1750 0.1750 0.0901 0.0926 187,200 -0.03(-22.83%)
Oct 08, 2020 0.1500 0.1925 0.1105 0.1200 744,570 -0.00(-2.04%)
Oct 07, 2020 0.1300 0.1500 0.1100 0.1225 132,446 +0.00(+2.08%)
Oct 06, 2020 0.1200 0.1500 0.1000 0.1200 65,503 +0.00(+0.00%)
Oct 05, 2020 0.1500 0.1500 0.1000 0.1200 10,500 +0.01(+9.09%)
Oct 02, 2020 0.1100 0.1100 0.1100 0.1100 200 -0.01(-8.56%)
Sep 30, 2020 0.1203 0.1203 0.1203 0 -0.00(-1.80%)
Sep 28, 2020 0.1225 0.1225 0.1225 0 +0.00(+2.08%)
Sep 25, 2020 0.1000 0.1200 0.1000 0.1200 2,600 +0.02(+20.00%)
Sep 24, 2020 0.1050 0.1050 0.1000 0.1000 10,619 -0.01(-9.17%)
Sep 23, 2020 0.1350 0.1492 0.1000 0.1101 14,357 -0.03(-21.08%)
Sep 22, 2020 0.1600 0.1600 0.1395 0.1395 13,800 -0.00(-0.36%)
Sep 21, 2020 0.1700 0.1800 0.1200 0.1400 55,322 -0.01(-6.67%)
Sep 18, 2020 0.1200 0.1500 0.1100 0.1500 42,300 +0.04(+36.36%)
Sep 16, 2020 0.1100 0.1100 0.1100 0 -0.03(-21.15%)
Sep 15, 2020 0.1350 0.1395 0.1300 0.1395 14,282 -0.05(-26.58%)
Sep 11, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 10, 2020 0.2000 0.2100 0.1710 0.1900 75,910 -0.01(-5.00%)
Sep 09, 2020 0.1945 0.2000 0.1600 0.2000 37,731 +0.04(+25.00%)
Sep 08, 2020 0.2000 0.2000 0.1600 0.1600 8,850 -0.04(-20.00%)
Sep 04, 2020 0.1900 0.2000 0.1900 0.2000 2,000 +0.00(+0.00%)
Sep 03, 2020 0.2000 0.2000 0.2000 0.2000 5,782 +0.00(+0.00%)
Sep 02, 2020 0.2000 0.2000 0.2000 0.2000 6,000 +0.01(+5.26%)
Sep 01, 2020 0.1700 0.2050 0.1600 0.1900 187,144 +0.04(+26.25%)
Aug 31, 2020 0.1700 0.1700 0.1505 0.1505 1,476 +0.00(+0.33%)
Aug 28, 2020 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-6.25%)
Aug 27, 2020 0.1800 0.1850 0.1600 0.1600 32,594 -0.02(-11.11%)
Aug 26, 2020 0.1700 0.1800 0.1300 0.1800 156,292 +0.01(+5.88%)
Aug 25, 2020 0.1451 0.1700 0.1301 0.1700 21,305 +0.02(+13.33%)
Aug 24, 2020 0.1500 0.1500 0.1425 0.1500 35,000 +0.02(+15.38%)
Aug 21, 2020 0.1460 0.1465 0.1300 0.1300 77,700 -0.01(-7.14%)
Aug 20, 2020 0.1100 0.1460 0.0820 0.1400 97,100 +0.04(+40.00%)
Aug 19, 2020 0.0700 0.1300 0.0600 0.1000 149,820 +0.02(+25.16%)
Aug 18, 2020 0.0410 0.0799 0.0410 0.0799 20,000 +0.04(+94.88%)
Aug 13, 2020 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Aug 10, 2020 0.0410 0.0410 0.0410 0 -0.02(-31.09%)
Aug 05, 2020 0.0595 0.0595 0.0595 0 +0.00(+0.00%)
Aug 04, 2020 0.0595 0.0595 0.0595 0.0595 100 +0.00(+0.00%)
Aug 03, 2020 0.0595 0.0595 0.0595 0.0595 1,450 +0.00(+0.17%)
Jul 31, 2020 0.0595 0.0595 0.0546 0.0594 13,000 +0.01(+18.80%)
Jul 24, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 23, 2020 0.0500 0.0500 0.0500 0.0500 123 -0.01(-10.71%)
Jul 21, 2020 0.0560 0.0560 0.0560 0 +0.00(+1.82%)
Jul 20, 2020 0.0600 0.0600 0.0550 0.0550 97,000 -0.00(-0.18%)
Jul 10, 2020 0.0551 0.0551 0.0551 0 +0.01(+10.20%)
Jul 02, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 01, 2020 0.0700 0.0700 0.0500 0.0500 27,400 -0.01(-17.49%)
Jun 26, 2020 0.0606 0.0606 0.0606 0 -0.01(-15.48%)
Jun 25, 2020 0.0717 0.0717 0.0717 0.0717 1,000 +0.01(+10.31%)
Jun 24, 2020 0.0650 0.0650 0.0650 0.0650 2,500 +0.01(+27.45%)
Jun 16, 2020 0.0510 0.0510 0.0510 0 -0.00(-3.95%)
Jun 12, 2020 0.0531 0.0531 0.0531 0 -0.01(-11.50%)
Jun 11, 2020 0.0500 0.0600 0.0500 0.0600 11,646 +0.01(+20.00%)
Jun 09, 2020 0.0500 0.0500 0.0500 0 +0.02(+55.76%)
May 20, 2020 0.0321 0.0321 0.0321 0 -0.02(-35.28%)
May 15, 2020 0.0496 0.0496 0.0496 0 +0.02(+58.97%)
May 08, 2020 0.0312 0.0312 0.0312 0 -0.03(-48.00%)
May 04, 2020 0.0600 0.0600 0.0600 0 +0.01(+13.64%)
May 01, 2020 0.0321 0.0528 0.0312 0.0528 4,000 +0.01(+35.04%)
Apr 29, 2020 0.0391 0.0391 0.0391 0 -0.01(-26.23%)
Apr 28, 2020 0.0530 0.0530 0.0530 0.0530 400 +0.00(+0.38%)
Apr 23, 2020 0.0528 0.0528 0.0528 0 -0.01(-8.97%)
Apr 22, 2020 0.0580 0.0580 0.0580 0.0580 2,785 +0.03(+150.00%)
Apr 21, 2020 0.0232 0.0232 0.0232 0.0232 5,000 +0.00(+10.48%)
Apr 20, 2020 0.0600 0.0600 0.0210 0.0210 23,560 -0.03(-58.00%)
Apr 15, 2020 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 08, 2020 0.0500 0.0500 0.0450 0.0450 20,300 -0.00(-4.26%)
Apr 07, 2020 0.0470 0.0470 0.0470 0.0470 30,000 +0.00(+1.95%)
Apr 01, 2020 0.0461 0.0461 0.0461 0 +0.00(+2.44%)
Mar 27, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 25, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 24, 2020 0.0525 0.0550 0.0525 0.0550 10,200 +0.00(+10.00%)
Mar 20, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 19, 2020 0.0600 0.0600 0.0500 0.0500 28,860 -0.03(-37.50%)
Mar 18, 2020 0.0850 0.0900 0.0799 0.0800 8,872 +0.00(+0.00%)
Mar 17, 2020 0.0800 0.0800 0.0800 0.0800 100 -0.01(-11.01%)
Mar 16, 2020 0.0899 0.0899 0.0899 0.0899 500 -0.00(-0.11%)
Mar 12, 2020 0.0900 0.0900 0.0900 0 +0.03(+50.00%)
Mar 11, 2020 0.0605 0.0605 0.0600 0.0600 23,003 +0.00(+0.00%)
Mar 10, 2020 0.0600 0.0600 0.0600 0.0600 3,780 -0.02(-28.57%)
Mar 09, 2020 0.0500 0.0840 0.0500 0.0840 12,834 -0.01(-6.67%)
Mar 06, 2020 0.0900 0.0900 0.0900 0.0900 1,100 +0.02(+28.39%)
Mar 04, 2020 0.0701 0.0701 0.0701 0 -0.01(-15.03%)
Mar 03, 2020 0.0825 0.0900 0.0825 0.0825 12,400 +0.01(+17.69%)
Feb 28, 2020 0.0701 0.0701 0.0701 0 -0.04(-36.27%)
Feb 27, 2020 0.1000 0.1100 0.0900 0.1100 29,750 +0.02(+22.22%)
Feb 26, 2020 0.0950 0.0950 0.0900 0.0900 3,110 +0.01(+12.50%)
Feb 25, 2020 0.1400 0.1400 0.0800 0.0800 13,135 -0.06(-42.86%)
Feb 24, 2020 0.1400 0.1400 0.1400 0.1400 450 +0.00(+0.00%)
Feb 18, 2020 0.1400 0.1400 0.1400 0 +0.01(+10.67%)
Feb 14, 2020 0.0800 0.1265 0.0800 0.1265 13,500 +0.01(+5.42%)
Feb 13, 2020 0.1200 0.1200 0.1200 35 +0.00(+0.00%)
Feb 12, 2020 0.1200 0.1200 0.1200 0.1200 793 +0.00(+0.00%)
Feb 10, 2020 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Feb 07, 2020 0.2000 0.2000 0.1000 0.1000 51,400 -0.08(-44.54%)
Feb 06, 2020 0.2400 0.2500 0.1505 0.1803 2,168 +0.00(+0.17%)
Feb 05, 2020 0.1210 0.1800 0.1200 0.1800 22,368 -0.01(-5.26%)
Feb 04, 2020 0.1900 0.1900 0.1900 0.1900 535 +0.02(+11.76%)
Feb 03, 2020 0.2500 0.2500 0.1700 0.1700 1,155 +0.03(+17.24%)
Jan 31, 2020 0.1300 0.1450 0.1300 0.1450 1,300 -0.01(-3.33%)
Jan 30, 2020 0.1468 0.1500 0.1100 0.1500 33,075 -0.01(-6.25%)
Jan 29, 2020 0.1600 0.1600 0.1600 28 +0.00(+0.00%)
Jan 28, 2020 0.1169 0.1600 0.1044 0.1600 24,730 +0.01(+6.81%)
Jan 27, 2020 0.1498 0.1498 0.1498 0.1498 100 +0.00(+0.00%)
Jan 24, 2020 0.1100 0.1498 0.0950 0.1498 16,500 +0.00(+0.00%)
Jan 23, 2020 0.1100 0.1498 0.1000 0.1498 12,040 -0.00(-0.07%)
Jan 22, 2020 0.1250 0.1499 0.1000 0.1499 10,746 +0.05(+48.42%)
Jan 21, 2020 0.1298 0.1298 0.1010 0.1010 56,808 -0.00(-3.81%)
Jan 17, 2020 0.1010 0.1298 0.1010 0.1050 35,600 +0.00(+3.96%)
Jan 16, 2020 0.1400 0.1400 0.1010 0.1010 48,800 -0.06(-36.87%)
Jan 15, 2020 0.1001 0.2400 0.1000 0.1600 80,970 +0.02(+14.29%)
Jan 14, 2020 0.1401 0.1499 0.1400 0.1400 24,738 -0.00(-0.07%)
Jan 13, 2020 0.1500 0.1501 0.1400 0.1401 32,715 -0.06(-29.95%)
Jan 10, 2020 0.2369 0.2369 0.1700 0.2000 27,400 -0.01(-2.91%)
Jan 09, 2020 0.2799 0.2799 0.1790 0.2060 26,254 -0.02(-8.04%)
Jan 08, 2020 0.2050 0.2617 0.2050 0.2240 64,609 -0.03(-10.40%)
Jan 07, 2020 0.2014 0.2500 0.2014 0.2500 85,587 +0.05(+25.88%)
Jan 06, 2020 0.1590 0.2010 0.1501 0.1986 49,188 +0.04(+24.98%)
Jan 03, 2020 0.1222 0.1590 0.1200 0.1589 34,100 +0.02(+13.50%)
Jan 02, 2020 0.1618 0.1618 0.1400 0.1400 24,000 +0.00(+0.00%)
Dec 31, 2019 0.1300 0.1400 0.1223 0.1400 18,100 +0.01(+7.69%)
Dec 30, 2019 0.1200 0.1300 0.1050 0.1300 24,641 +0.01(+8.33%)
Dec 27, 2019 0.0900 0.1200 0.0700 0.1200 84,800 +0.04(+50.00%)
Dec 26, 2019 0.0730 0.0800 0.0730 0.0800 38,259 +0.01(+14.29%)
Dec 24, 2019 0.0600 0.0700 0.0600 0.0700 20,000 +0.02(+40.00%)
Dec 23, 2019 0.0690 0.0690 0.0500 0.0500 57,922 -0.02(-27.54%)
Dec 20, 2019 0.0640 0.0690 0.0600 0.0690 17,000 +0.00(+1.47%)
Dec 19, 2019 0.0680 0.0680 0.0674 0.0680 12,029 -0.00(-1.31%)
Dec 18, 2019 0.0690 0.0690 0.0551 0.0689 73,650 -0.00(-1.57%)
Dec 17, 2019 0.0729 0.0729 0.0700 0.0700 35,522 -0.00(-2.78%)
Dec 16, 2019 0.0600 0.0720 0.0500 0.0720 130,608 +0.02(+44.00%)
Dec 13, 2019 0.0340 0.0650 0.0290 0.0500 644,600 +0.02(+56.25%)
Dec 12, 2019 0.0260 0.0320 0.0260 0.0320 74,000 +0.02(+162.30%)
Nov 29, 2019 0.0122 0.0122 0.0122 0 -0.01(-39.00%)
Nov 25, 2019 0.0200 0.0200 0.0200 0 +0.01(+58.73%)
Nov 14, 2019 0.0126 0.0126 0.0126 0 -0.00(-3.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.