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 (%)
Dec 31, 2020 0.0477 0.0477 0.0477 8,728 -0.01(-12.48%)
Dec 30, 2020 0.0675 0.0675 0.0460 0.0545 8,728 -0.00(-0.91%)
Dec 29, 2020 0.0538 0.0590 0.0472 0.0550 25,153 +0.01(+15.79%)
Dec 28, 2020 0.0500 0.0605 0.0451 0.0475 71,075 -0.01(-12.04%)
Dec 24, 2020 0.0650 0.0650 0.0540 0.0540 91,300 +0.00(+3.85%)
Dec 23, 2020 0.0500 0.0548 0.0500 0.0520 296,981 +0.00(+9.47%)
Dec 22, 2020 0.0500 0.0500 0.0421 0.0475 108,381 +0.01(+15.57%)
Dec 21, 2020 0.0450 0.0490 0.0411 0.0411 113,706 -0.00(-8.67%)
Dec 18, 2020 0.0410 0.0450 0.0410 0.0450 48,500 +0.00(+12.50%)
Dec 17, 2020 0.0420 0.0440 0.0400 0.0400 20,075 +0.00(+0.00%)
Dec 16, 2020 0.0300 0.0440 0.0300 0.0400 235,412 +0.01(+34.68%)
Dec 15, 2020 0.0250 0.0300 0.0250 0.0297 69,122 -0.00(-8.05%)
Dec 14, 2020 0.0337 0.0350 0.0323 0.0323 39,940 -0.00(-13.17%)
Dec 11, 2020 0.0388 0.0410 0.0325 0.0372 41,700 +0.01(+16.25%)
Dec 10, 2020 0.0277 0.0410 0.0277 0.0320 249,560 +0.00(+10.34%)
Dec 09, 2020 0.0268 0.0329 0.0250 0.0290 214,455 +0.00(+0.00%)
Dec 08, 2020 0.0350 0.0350 0.0250 0.0290 125,260 -0.01(-21.41%)
Dec 07, 2020 0.0401 0.0451 0.0270 0.0369 138,820 -0.00(-8.21%)
Dec 04, 2020 0.0400 0.0450 0.0389 0.0402 610,700 +0.00(+0.50%)
Dec 03, 2020 0.0370 0.0400 0.0300 0.0400 338,144 +0.01(+30.72%)
Dec 02, 2020 0.0306 0.0335 0.0306 0.0306 110,736 +0.00(+2.00%)
Dec 01, 2020 0.0380 0.0380 0.0300 0.0300 114,320 -0.01(-21.05%)
Nov 30, 2020 0.0320 0.0400 0.0300 0.0380 248,311 +0.01(+22.58%)
Nov 27, 2020 0.0310 0.0310 0.0281 0.0310 36,200 +0.00(+0.00%)
Nov 25, 2020 0.0250 0.0310 0.0250 0.0310 75,200 +0.00(+11.51%)
Nov 24, 2020 0.0300 0.0305 0.0170 0.0278 79,363 +0.00(+0.72%)
Nov 23, 2020 0.0300 0.0374 0.0250 0.0276 418,127 -0.00(-14.02%)
Nov 20, 2020 0.0320 0.0325 0.0300 0.0321 319,600 +0.00(+0.31%)
Nov 19, 2020 0.0340 0.0350 0.0300 0.0320 470,735 -0.00(-5.88%)
Nov 18, 2020 0.0330 0.0374 0.0330 0.0340 333,630 +0.00(+2.10%)
Nov 17, 2020 0.0390 0.0495 0.0333 0.0333 443,505 -0.01(-15.70%)
Nov 16, 2020 0.0530 0.0530 0.0360 0.0395 445,925 -0.01(-26.85%)
Nov 13, 2020 0.0525 0.0635 0.0400 0.0540 1,840,300 +0.01(+17.39%)
Nov 12, 2020 0.0359 0.0540 0.0350 0.0460 867,376 +0.01(+39.39%)
Nov 11, 2020 0.0342 0.0370 0.0330 0.0330 345,590 -0.01(-19.12%)
Nov 10, 2020 0.0406 0.0485 0.0370 0.0408 421,550 +0.00(+0.25%)
Nov 09, 2020 0.0400 0.0520 0.0400 0.0407 47,702 -0.01(-21.73%)
Nov 06, 2020 0.0450 0.0539 0.0400 0.0520 615,000 +0.01(+15.56%)
Nov 05, 2020 0.0500 0.0700 0.0410 0.0450 598,016 -0.01(-10.36%)
Nov 04, 2020 0.0799 0.0840 0.0465 0.0502 1,686,061 -0.03(-36.38%)
Nov 03, 2020 0.0420 0.0789 0.0361 0.0789 302,986 +0.04(+119.17%)
Nov 02, 2020 0.0390 0.0400 0.0360 0.0360 203,580 +0.00(+1.41%)
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%)
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.