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 (%)
Apr 30, 2021 0.0300 0.0312 0.0270 0.0310 250,000 +0.00(+5.08%)
Apr 29, 2021 0.0300 0.0330 0.0295 0.0295 65,020 -0.00(-5.45%)
Apr 28, 2021 0.0310 0.0315 0.0300 0.0312 85,450 +0.00(+0.65%)
Apr 27, 2021 0.0320 0.0325 0.0310 0.0310 358,598 -0.00(-7.46%)
Apr 26, 2021 0.0358 0.0380 0.0320 0.0335 588,706 -0.00(-3.74%)
Apr 23, 2021 0.0320 0.0435 0.0320 0.0348 796,900 +0.00(+7.08%)
Apr 22, 2021 0.0344 0.0368 0.0300 0.0325 363,338 +0.00(+7.97%)
Apr 21, 2021 0.0385 0.0385 0.0290 0.0301 585,909 -0.00(-5.94%)
Apr 20, 2021 0.0300 0.0840 0.0288 0.0320 8,319,414 +0.00(+10.34%)
Apr 19, 2021 0.0280 0.0300 0.0280 0.0290 141,500 +0.00(+5.07%)
Apr 16, 2021 0.0275 0.0300 0.0275 0.0276 19,900 +0.00(+0.36%)
Apr 15, 2021 0.0300 0.0300 0.0275 0.0275 90,357 -0.00(-11.29%)
Apr 14, 2021 0.0320 0.0320 0.0275 0.0310 18,600 -0.00(-3.13%)
Apr 13, 2021 0.0265 0.0321 0.0265 0.0320 86,667 +0.00(+6.67%)
Apr 12, 2021 0.0321 0.0321 0.0263 0.0300 132,008 +0.00(+3.09%)
Apr 09, 2021 0.0320 0.0321 0.0265 0.0291 1,015,700 -0.00(-9.06%)
Apr 08, 2021 0.0300 0.0385 0.0300 0.0320 157,700 -0.01(-20.00%)
Apr 07, 2021 0.0400 0.0439 0.0350 0.0400 514,873 +0.01(+17.65%)
Apr 06, 2021 0.0340 0.0340 0.0320 0.0340 84,926 +0.00(+6.25%)
Apr 05, 2021 0.0390 0.0390 0.0320 0.0320 30,822 +0.00(+6.67%)
Apr 01, 2021 0.0320 0.0350 0.0300 0.0300 185,800 -0.01(-21.05%)
Mar 30, 2021 0.0380 0.0380 0.0380 0 +0.00(+8.57%)
Mar 29, 2021 0.0265 0.0400 0.0265 0.0350 117,800 -0.00(-12.50%)
Mar 26, 2021 0.0350 0.0400 0.0310 0.0400 90,400 +0.00(+3.36%)
Mar 25, 2021 0.0300 0.0400 0.0300 0.0387 23,100 +0.00(+13.82%)
Mar 24, 2021 0.0400 0.0400 0.0201 0.0340 799,900 -0.01(-15.00%)
Mar 23, 2021 0.0402 0.0402 0.0400 0.0400 9,100 -0.01(-16.49%)
Mar 22, 2021 0.0440 0.0479 0.0408 0.0479 38,020 +0.00(+9.86%)
Mar 19, 2021 0.0405 0.0436 0.0358 0.0436 409,800 +0.00(+6.34%)
Mar 18, 2021 0.0398 0.0450 0.0350 0.0410 727,708 +0.00(+0.00%)
Mar 17, 2021 0.0480 0.0499 0.0378 0.0410 375,458 -0.00(-3.30%)
Mar 16, 2021 0.0380 0.0450 0.0378 0.0424 262,070 -0.00(-5.78%)
Mar 15, 2021 0.0350 0.0450 0.0350 0.0450 38,644 +0.01(+32.35%)
Mar 12, 2021 0.0390 0.0390 0.0340 0.0340 105,600 -0.01(-15.00%)
Mar 11, 2021 0.0420 0.0430 0.0380 0.0400 147,500 -0.00(-11.11%)
Mar 10, 2021 0.0410 0.0450 0.0410 0.0450 9,932 -0.00(-6.25%)
Mar 09, 2021 0.0443 0.0490 0.0410 0.0480 162,360 -0.00(-2.04%)
Mar 08, 2021 0.0500 0.0500 0.0410 0.0490 96,180 -0.00(-2.00%)
Mar 05, 2021 0.0330 0.0640 0.0330 0.0500 1,202,700 +0.02(+69.49%)
Mar 04, 2021 0.0408 0.0408 0.0035 0.0295 1,595,868 -0.02(-34.44%)
Mar 03, 2021 0.0420 0.0450 0.0416 0.0450 248,613 +0.01(+13.64%)
Mar 02, 2021 0.0450 0.0470 0.0396 0.0396 150,499 -0.01(-23.85%)
Mar 01, 2021 0.0450 0.0549 0.0376 0.0520 1,512,679 +0.01(+30.00%)
Feb 26, 2021 0.0443 0.0450 0.0370 0.0400 654,300 -0.01(-14.35%)
Feb 25, 2021 0.0470 0.0500 0.0430 0.0467 512,619 -0.00(-5.08%)
Feb 24, 2021 0.0500 0.0590 0.0454 0.0492 327,221 -0.00(-2.57%)
Feb 23, 2021 0.0650 0.0686 0.0480 0.0505 669,565 -0.01(-13.68%)
Feb 22, 2021 0.0535 0.0625 0.0475 0.0585 743,919 +0.01(+9.55%)
Feb 19, 2021 0.0549 0.0590 0.0490 0.0534 632,200 -0.00(-2.73%)
Feb 18, 2021 0.0600 0.0675 0.0490 0.0549 1,327,755 +0.00(+6.60%)
Feb 17, 2021 0.0600 0.0789 0.0490 0.0515 823,312 +0.00(+3.00%)
Feb 16, 2021 0.0581 0.0800 0.0489 0.0500 1,283,403 +0.00(+4.17%)
Feb 12, 2021 0.0599 0.0600 0.0450 0.0480 1,279,500 -0.00(-4.00%)
Feb 11, 2021 0.0550 0.0570 0.0492 0.0500 694,804 -0.00(-3.85%)
Feb 10, 2021 0.0490 0.0580 0.0490 0.0520 302,537 -0.00(-2.80%)
Feb 09, 2021 0.0550 0.0578 0.0490 0.0535 243,000 -0.00(-2.73%)
Feb 08, 2021 0.0650 0.0650 0.0490 0.0550 800,222 -0.01(-11.29%)
Feb 05, 2021 0.0668 0.0668 0.0461 0.0620 689,700 +0.01(+9.73%)
Feb 04, 2021 0.0660 0.0660 0.0451 0.0565 166,852 -0.01(-13.08%)
Feb 03, 2021 0.0522 0.0700 0.0500 0.0650 1,592,752 +0.02(+40.69%)
Feb 02, 2021 0.0498 0.0620 0.0450 0.0462 2,797,085 +0.00(+3.59%)
Feb 01, 2021 0.0400 0.0479 0.0400 0.0446 919,678 +0.00(+1.13%)
Jan 29, 2021 0.0369 0.0441 0.0369 0.0441 96,000 +0.00(+2.56%)
Jan 28, 2021 0.0400 0.0480 0.0375 0.0430 709,526 -0.00(-2.93%)
Jan 27, 2021 0.0430 0.0640 0.0270 0.0443 3,415,351 +0.00(+9.11%)
Jan 26, 2021 0.0458 0.0487 0.0406 0.0406 9,524 -0.01(-15.94%)
Jan 25, 2021 0.0499 0.0499 0.0426 0.0483 7,500 -0.01(-9.72%)
Jan 22, 2021 0.0429 0.0535 0.0420 0.0535 5,100 +0.01(+33.75%)
Jan 21, 2021 0.0410 0.0499 0.0400 0.0400 434,076 -0.01(-12.09%)
Jan 20, 2021 0.0499 0.0499 0.0455 0.0455 12,440 +0.00(+0.00%)
Jan 19, 2021 0.0550 0.0550 0.0410 0.0455 107,671 +0.01(+19.11%)
Jan 15, 2021 0.0590 0.0590 0.0368 0.0382 502,400 -0.02(-31.79%)
Jan 14, 2021 0.0368 0.0640 0.0360 0.0560 2,691,242 +0.02(+42.49%)
Jan 13, 2021 0.0407 0.0490 0.0290 0.0393 288,824 -0.00(-4.84%)
Jan 12, 2021 0.0401 0.0450 0.0401 0.0413 11,086 +0.00(+3.25%)
Jan 11, 2021 0.0450 0.0500 0.0400 0.0400 103,790 -0.00(-11.11%)
Jan 08, 2021 0.0476 0.0509 0.0431 0.0450 26,700 +0.00(+0.00%)
Jan 07, 2021 0.0447 0.0450 0.0437 0.0450 2,110 +0.00(+0.45%)
Jan 06, 2021 0.0640 0.0640 0.0415 0.0448 22,400 +0.00(+11.72%)
Jan 05, 2021 0.0400 0.0500 0.0400 0.0401 59,000 -0.01(-15.58%)
Jan 04, 2021 0.0476 0.0479 0.0470 0.0475 34,962 -0.00(-0.42%)
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%)
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%)
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.