Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversified Gas & Oil Plc (OP: DGOCF )

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 (%)
May 06, 2021 1.730 1.730 1.730 0 +0.03(+1.76%)
May 05, 2021 1.760 1.760 1.700 1.700 6,307 -0.08(-4.49%)
May 04, 2021 1.690 1.780 1.690 1.780 25,740 +0.14(+8.54%)
May 03, 2021 1.670 1.670 1.640 1.640 1,700 -0.06(-3.53%)
Apr 30, 2021 1.699 1.700 1.699 1.700 22,300 +0.03(+1.80%)
Apr 28, 2021 1.670 1.670 1.670 0 +0.03(+1.83%)
Apr 27, 2021 1.540 1.640 1.540 1.640 5,844 +0.06(+3.80%)
Apr 26, 2021 1.550 1.640 1.540 1.580 15,900 -0.00(-0.32%)
Apr 23, 2021 1.530 1.585 1.530 1.585 1,900 +0.02(+1.60%)
Apr 22, 2021 1.550 1.635 1.550 1.560 25,650 -0.04(-2.50%)
Apr 21, 2021 1.600 1.600 1.600 1.600 238 +0.00(+0.00%)
Apr 20, 2021 1.600 1.600 1.551 1.600 36,657 +0.00(+0.00%)
Apr 19, 2021 1.600 1.610 1.600 1.600 8,000 +0.02(+1.27%)
Apr 16, 2021 1.670 1.670 1.570 1.580 24,100 -0.07(-4.24%)
Apr 15, 2021 1.610 1.650 1.605 1.650 12,000 +0.05(+3.12%)
Apr 14, 2021 1.600 1.600 1.600 1.600 1,000 -0.01(-0.62%)
Apr 12, 2021 1.610 1.610 1.610 0 -0.04(-2.42%)
Apr 09, 2021 1.560 1.650 1.530 1.650 19,300 +0.05(+3.12%)
Apr 08, 2021 1.660 1.660 1.580 1.600 19,075 -0.07(-4.19%)
Apr 07, 2021 1.620 1.680 1.600 1.670 29,400 -0.02(-1.18%)
Apr 06, 2021 1.650 1.690 1.645 1.690 13,630 +0.09(+5.62%)
Apr 05, 2021 1.680 1.680 1.600 1.600 8,605 +0.06(+3.90%)
Apr 01, 2021 1.540 1.540 1.540 1.540 1,000 -0.09(-5.81%)
Mar 31, 2021 1.600 1.635 1.560 1.635 6,075 +0.03(+1.87%)
Mar 30, 2021 1.605 1.605 1.605 1.605 218 -0.05(-3.31%)
Mar 29, 2021 1.635 1.660 1.600 1.660 7,000 +0.02(+1.22%)
Mar 26, 2021 1.560 1.640 1.560 1.640 700 +0.10(+6.49%)
Mar 25, 2021 1.534 1.540 1.534 1.540 30,718 -0.06(-3.75%)
Mar 24, 2021 1.580 1.600 1.550 1.600 4,200 -0.04(-2.44%)
Mar 23, 2021 1.570 1.640 1.540 1.640 39,700 +0.04(+2.50%)
Mar 22, 2021 1.600 1.670 1.590 1.600 11,158 +0.00(+0.00%)
Mar 19, 2021 1.600 1.650 1.540 1.600 59,500 -0.04(-2.44%)
Mar 18, 2021 1.690 1.690 1.600 1.640 16,355 +0.07(+4.48%)
Mar 17, 2021 1.600 1.600 1.570 1.570 23,500 -0.03(-1.89%)
Mar 16, 2021 1.610 1.640 1.570 1.600 40,110 +0.00(+0.00%)
Mar 15, 2021 1.690 1.700 1.600 1.600 42,075 -0.11(-6.43%)
Mar 12, 2021 1.750 1.750 1.680 1.710 19,800 -0.04(-2.56%)
Mar 11, 2021 1.755 1.755 1.755 1.755 1,000 -0.01(-0.28%)
Mar 10, 2021 1.680 1.760 1.640 1.760 42,100 +0.03(+2.03%)
Mar 09, 2021 1.800 1.840 1.725 1.725 1,700 -0.12(-6.76%)
Mar 08, 2021 1.770 1.850 1.750 1.850 4,650 +0.05(+2.78%)
Mar 05, 2021 1.840 1.850 1.800 1.800 11,300 -0.04(-2.17%)
Mar 04, 2021 1.840 1.840 1.840 10 +0.00(+0.00%)
Mar 03, 2021 1.840 1.840 1.840 70 +0.00(+0.00%)
Mar 02, 2021 1.840 1.840 1.840 1.840 497 +0.04(+1.94%)
Mar 01, 2021 1.853 1.900 1.805 1.805 3,000 +0.02(+1.12%)
Feb 26, 2021 1.785 1.785 1.785 1.785 300 +0.07(+4.26%)
Feb 25, 2021 1.800 1.800 1.712 1.712 5,060 -0.18(-9.37%)
Feb 24, 2021 1.850 1.889 1.845 1.889 22,500 +0.10(+5.53%)
Feb 23, 2021 1.790 1.790 1.790 1.790 1,100 -0.06(-3.24%)
Feb 22, 2021 1.850 1.850 1.850 1.850 300 -0.01(-0.54%)
Feb 19, 2021 1.860 1.860 1.850 1.860 11,000 +0.04(+1.92%)
Feb 18, 2021 1.825 1.825 1.825 1.825 150 -0.07(-3.69%)
Feb 17, 2021 1.900 1.900 1.895 1.895 171,497 +0.01(+0.64%)
Feb 16, 2021 1.750 1.893 1.750 1.883 26,205 +0.24(+14.92%)
Feb 12, 2021 1.639 1.639 1.639 1.639 1,000 +0.01(+0.52%)
Feb 08, 2021 1.630 1.630 1.630 0 +0.00(+0.00%)
Feb 05, 2021 1.635 1.650 1.630 1.630 2,500 +0.03(+1.87%)
Feb 04, 2021 1.650 1.650 1.600 1.600 4,500 -0.05(-3.32%)
Feb 03, 2021 1.590 1.700 1.590 1.655 6,760 +0.08(+5.15%)
Feb 02, 2021 1.650 1.650 1.574 1.574 1,535 -0.16(-9.02%)
Feb 01, 2021 1.600 1.730 1.600 1.730 1,100 +0.08(+4.85%)
Jan 29, 2021 1.650 1.650 1.600 1.650 41,200 +0.06(+4.10%)
Jan 28, 2021 1.681 1.681 1.510 1.585 8,673 +0.00(+0.32%)
Jan 27, 2021 1.580 1.580 1.580 1.580 770 -0.02(-1.34%)
Jan 26, 2021 1.600 1.601 1.600 1.601 36,000 +0.05(+3.32%)
Jan 25, 2021 1.545 1.550 1.545 1.550 22,500 +0.05(+3.33%)
Jan 22, 2021 1.500 1.500 1.500 1.500 20,100 -0.05(-3.23%)
Jan 21, 2021 1.560 1.650 1.550 1.550 7,442 +0.00(+0.00%)
Jan 20, 2021 1.670 1.670 1.550 1.550 1,700 -0.01(-0.35%)
Jan 19, 2021 1.600 1.600 1.556 1.556 5,254 -0.07(-4.57%)
Jan 15, 2021 1.600 1.630 1.550 1.630 29,500 -0.02(-1.21%)
Jan 14, 2021 1.650 1.650 1.650 1.650 16,500 +0.10(+6.45%)
Jan 13, 2021 1.600 1.650 1.550 1.550 39,505 -0.05(-3.13%)
Jan 12, 2021 1.600 1.610 1.600 1.600 5,750 -0.05(-3.03%)
Jan 11, 2021 1.550 1.650 1.514 1.650 29,000 -0.10(-5.71%)
Jan 08, 2021 1.750 1.750 1.750 10,000 +0.00(+0.00%)
Jan 07, 2021 1.750 1.750 1.750 1.750 200 +0.00(+0.00%)
Jan 06, 2021 1.750 1.750 1.750 1.750 1,000 +0.20(+13.09%)
Jan 05, 2021 1.440 1.440 1.547 10,000 +0.11(+7.46%)
Jan 04, 2021 1.883 1.883 1.440 1.440 21,100 -0.11(-7.10%)
Dec 29, 2020 1.550 1.550 1.550 0 +0.00(+0.00%)
Dec 23, 2020 1.550 1.550 1.550 0 +0.00(+0.00%)
Dec 21, 2020 1.550 1.550 1.550 0 -0.14(-8.28%)
Dec 18, 2020 1.750 1.800 1.690 1.690 12,600 -0.06(-3.43%)
Dec 17, 2020 1.750 1.750 1.600 1.750 2,000 +0.15(+9.03%)
Dec 14, 2020 1.605 1.605 1.605 0 +0.16(+10.69%)
Dec 11, 2020 1.460 1.460 1.450 1.450 2,300 -0.05(-3.17%)
Dec 04, 2020 1.498 1.498 1.498 0 +0.02(+1.18%)
Dec 03, 2020 1.480 1.480 1.480 1.480 10,600 +0.00(+0.00%)
Dec 02, 2020 1.480 1.480 1.480 1.480 3,900 -0.01(-0.67%)
Dec 01, 2020 1.490 1.490 1.490 1.490 502 -0.01(-0.67%)
Nov 30, 2020 1.480 1.500 1.480 1.500 1,001 +0.04(+3.09%)
Nov 27, 2020 1.830 1.830 1.455 1.455 2,700 -0.42(-22.30%)
Nov 25, 2020 1.520 1.873 1.520 1.873 7,100 +0.39(+26.52%)
Nov 24, 2020 1.500 1.500 1.480 1.480 700 -0.01(-0.67%)
Nov 23, 2020 1.470 1.500 1.470 1.490 3,545 +0.00(+0.00%)
Nov 20, 2020 1.490 1.490 1.490 1.490 2,000 +0.01(+0.68%)
Nov 19, 2020 1.480 1.480 1.480 1.480 500 -0.02(-1.33%)
Nov 18, 2020 1.500 1.500 1.500 1.500 24,685 +0.01(+0.67%)
Nov 17, 2020 1.490 1.490 1.490 1.490 100 +0.01(+0.68%)
Nov 16, 2020 1.482 1.482 1.480 1.480 3,020 -0.01(-0.67%)
Nov 13, 2020 1.490 1.490 1.460 1.490 11,600 -0.02(-1.32%)
Nov 12, 2020 1.510 1.510 1.510 1.510 24,375 +0.00(+0.00%)
Nov 11, 2020 1.510 1.510 1.510 1.510 1,450 +0.02(+1.34%)
Nov 10, 2020 1.490 1.490 1.490 1.490 100 +0.00(+0.10%)
Nov 09, 2020 1.490 1.490 1.488 1.488 1,685 +0.04(+2.66%)
Nov 04, 2020 1.450 1.450 1.450 0 -0.45(-23.68%)
Nov 03, 2020 1.900 1.900 1.900 1.900 3,300 +0.41(+27.52%)
Nov 02, 2020 1.490 1.490 1.490 1.490 5,405 +0.01(+0.68%)
Oct 30, 2020 1.470 1.480 1.470 1.480 2,100 +0.00(+0.00%)
Oct 29, 2020 1.430 1.480 1.430 1.480 5,300 -0.18(-10.84%)
Oct 28, 2020 1.750 1.750 1.500 1.660 18,315 -0.05(-2.92%)
Oct 27, 2020 1.700 1.900 1.700 1.710 3,766 +0.13(+8.23%)
Oct 26, 2020 1.550 1.580 1.550 1.580 1,600 +0.03(+1.94%)
Oct 23, 2020 1.550 1.550 1.550 1.550 1,000 +0.00(+0.00%)
Oct 22, 2020 1.500 1.550 1.500 1.550 6,800 +0.05(+3.33%)
Oct 21, 2020 1.481 1.500 1.480 1.500 920 +0.01(+0.67%)
Oct 20, 2020 1.500 1.500 1.490 1.490 790 -0.01(-0.67%)
Oct 19, 2020 1.500 1.500 1.480 1.500 9,600 +0.00(+0.00%)
Oct 16, 2020 1.500 1.500 1.500 1.500 38,600 +0.00(+0.00%)
Oct 15, 2020 1.450 1.500 1.425 1.500 4,903 +0.05(+3.45%)
Oct 14, 2020 1.410 1.450 1.410 1.450 10,000 +0.07(+5.07%)
Oct 08, 2020 1.380 1.380 1.380 0 -0.02(-1.43%)
Oct 07, 2020 1.400 1.400 1.400 50 +0.00(+0.00%)
Oct 06, 2020 1.400 1.400 1.400 1.400 11,550 +0.02(+1.45%)
Oct 05, 2020 1.370 1.380 1.370 1.380 200 -0.02(-1.43%)
Oct 02, 2020 1.330 1.400 1.330 1.400 200 +0.06(+4.48%)
Sep 30, 2020 1.340 1.340 1.340 0 +0.01(+0.75%)
Sep 25, 2020 1.330 1.330 1.330 0 -0.04(-2.92%)
Sep 21, 2020 1.370 1.370 1.370 0 +0.01(+0.59%)
Sep 17, 2020 1.362 1.362 1.362 0 +0.00(+0.15%)
Sep 15, 2020 1.360 1.360 1.360 0 +0.00(+0.00%)
Sep 14, 2020 1.360 1.360 1.360 1.360 900 +0.00(+0.00%)
Sep 11, 2020 1.360 1.360 1.360 1.360 900 -0.03(-2.16%)
Sep 10, 2020 1.390 1.390 1.390 1.390 1,000 -0.05(-3.47%)
Sep 08, 2020 1.440 1.440 1.440 0 +0.00(+0.00%)
Sep 04, 2020 1.430 1.440 1.430 1.440 24,000 -0.01(-0.62%)
Sep 03, 2020 1.449 1.449 1.449 1.449 100 -0.05(-3.40%)
Sep 02, 2020 1.470 1.500 1.470 1.500 2,700 +0.06(+3.99%)
Sep 01, 2020 1.450 1.450 1.442 1.442 1,100 -0.01(-0.52%)
Aug 31, 2020 1.490 1.490 1.450 1.450 20,654 -0.02(-1.36%)
Aug 28, 2020 1.470 1.470 1.470 1.470 300 +0.03(+2.08%)
Aug 27, 2020 1.440 1.440 1.440 1.440 5,015 +0.00(+0.35%)
Aug 25, 2020 1.435 1.435 1.435 0 +0.00(+0.00%)
Aug 24, 2020 1.435 1.435 1.435 1.435 100 -0.00(-0.28%)
Aug 21, 2020 1.439 1.439 1.439 1.439 100 -0.02(-1.44%)
Aug 19, 2020 1.460 1.460 1.460 0 +0.08(+5.80%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.