Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ault Global Hldg Inc (NY: DPW )

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 31, 2019 0.1500 0.1569 0.1490 0.1520 2,140,900 -0.01(-5.00%)
May 30, 2019 0.1600 0.1630 0.1500 0.1600 1,689,626 +0.00(+0.00%)
May 29, 2019 0.1640 0.1640 0.1521 0.1600 2,297,030 -0.00(-0.93%)
May 28, 2019 0.1640 0.1750 0.1605 0.1615 2,490,313 +0.00(+0.94%)
May 24, 2019 0.1600 0.1600 0.1600 0.1600 1,300,700 +0.01(+3.69%)
May 23, 2019 0.1562 0.1600 0.1510 0.1543 1,531,946 -0.00(-1.91%)
May 22, 2019 0.1670 0.1702 0.1550 0.1573 2,486,866 -0.01(-6.37%)
May 21, 2019 0.1730 0.1850 0.1605 0.1680 4,799,551 +0.00(+2.13%)
May 20, 2019 0.1900 0.1900 0.1565 0.1645 2,569,891 +0.01(+6.13%)
May 17, 2019 0.1700 0.1701 0.1470 0.1550 4,145,800 -0.02(-8.82%)
May 16, 2019 0.1700 0.1800 0.1700 0.1700 3,830,973 -0.01(-2.91%)
May 15, 2019 0.1825 0.1900 0.1668 0.1751 6,761,087 -0.02(-12.45%)
May 14, 2019 0.2200 0.2300 0.1900 0.2000 7,536,172 -0.01(-4.76%)
May 13, 2019 0.2500 0.2600 0.2000 0.2100 21,661,772 +0.03(+16.73%)
May 10, 2019 0.1800 0.1900 0.1770 0.1799 3,135,000 +0.00(+1.70%)
May 09, 2019 0.1800 0.1830 0.1740 0.1769 1,712,669 -0.01(-3.12%)
May 08, 2019 0.1891 0.1934 0.1793 0.1826 1,822,565 -0.01(-3.89%)
May 07, 2019 0.2100 0.2100 0.1850 0.1900 1,738,718 +0.00(+0.00%)
May 06, 2019 0.2000 0.2000 0.1800 0.1900 2,194,942 -0.00(-2.11%)
May 03, 2019 0.2100 0.2100 0.1850 0.1941 3,798,900 -0.00(-1.37%)
May 02, 2019 0.2100 0.2100 0.1900 0.1968 3,558,380 -0.01(-4.00%)
May 01, 2019 0.2200 0.2250 0.2010 0.2050 2,498,451 -0.01(-4.70%)
Apr 30, 2019 0.2200 0.2300 0.2110 0.2151 2,002,493 -0.00(-1.83%)
Apr 29, 2019 0.2182 0.2376 0.2100 0.2191 1,915,840 +0.01(+3.20%)
Apr 26, 2019 0.2250 0.2260 0.1950 0.2123 2,929,900 -0.01(-3.50%)
Apr 25, 2019 0.2500 0.2500 0.2100 0.2200 3,921,164 -0.02(-9.58%)
Apr 24, 2019 0.2675 0.2675 0.2400 0.2433 2,799,468 -0.02(-6.96%)
Apr 23, 2019 0.2700 0.2800 0.2574 0.2615 3,069,495 -0.00(-0.76%)
Apr 22, 2019 0.2800 0.2800 0.2550 0.2635 3,471,481 -0.01(-2.80%)
Apr 18, 2019 0.2800 0.2830 0.2600 0.2711 3,500,000 +0.00(+1.16%)
Apr 17, 2019 0.3550 0.3580 0.2650 0.2680 18,092,702 +0.02(+7.20%)
Apr 16, 2019 0.2700 0.2700 0.2500 0.2500 2,000,381 -0.02(-6.68%)
Apr 15, 2019 0.2800 0.2850 0.2600 0.2679 1,811,491 -0.01(-4.22%)
Apr 12, 2019 0.3000 0.3000 0.2700 0.2797 1,692,800 -0.01(-3.15%)
Apr 11, 2019 0.3175 0.3200 0.2800 0.2888 3,133,320 -0.03(-9.75%)
Apr 10, 2019 0.2800 0.3200 0.2600 0.3200 6,624,087 +0.05(+17.60%)
Apr 09, 2019 0.2850 0.2850 0.2661 0.2721 1,251,746 +0.00(+0.44%)
Apr 08, 2019 0.2800 0.2930 0.2500 0.2709 2,463,846 -0.01(-2.76%)
Apr 05, 2019 0.2877 0.2877 0.2700 0.2786 1,916,300 -0.00(-0.14%)
Apr 04, 2019 0.2994 0.2994 0.2700 0.2790 4,216,640 -0.03(-8.40%)
Apr 03, 2019 0.2900 0.3227 0.2555 0.3046 12,222,075 +0.03(+12.81%)
Apr 02, 2019 0.3000 0.3400 0.2522 0.2700 18,199,798 +0.02(+8.00%)
Apr 01, 2019 0.2985 0.2985 0.2400 0.2500 5,815,567 -0.04(-13.73%)
Mar 29, 2019 0.3490 0.3490 0.2794 0.2898 15,239,600 -0.33(-53.26%)
Mar 28, 2019 0.7300 0.7600 0.6500 0.6200 429,286 -0.09(-12.11%)
Mar 27, 2019 0.8000 0.8000 0.6690 0.7054 798,515 -0.08(-10.73%)
Mar 26, 2019 0.9500 0.9699 0.7601 0.7902 1,486,929 -0.15(-15.94%)
Mar 25, 2019 0.7800 1.030 0.6400 0.9400 4,424,006 +0.18(+23.68%)
Mar 22, 2019 0.6300 0.8000 0.6100 0.7600 3,545,700 +0.16(+25.83%)
Mar 21, 2019 0.6500 0.6900 0.5860 0.6040 845,488 -0.05(-7.08%)
Mar 20, 2019 0.7600 0.7600 0.6300 0.6500 1,284,985 -0.13(-16.67%)
Mar 19, 2019 0.8400 0.8700 0.7200 0.7800 1,423,621 -0.10(-11.46%)
Mar 18, 2019 0.8200 0.9574 0.7405 0.8810 2,738,892 +0.17(+24.08%)
Mar 15, 2019 1.300 1.500 0.7100 0.7100 4,712,700 +0.63(+745.24%)
Mar 14, 2019 0.0825 0.0840 0.0790 0.0840 8,805,995 +0.00(+0.48%)
Mar 13, 2019 0.0855 0.0855 0.0810 0.0836 3,885,841 -0.00(-0.36%)
Mar 12, 2019 0.0825 0.0860 0.0820 0.0839 3,502,096 -0.00(-4.66%)
Mar 11, 2019 0.0870 0.0889 0.0830 0.0880 4,974,223 +0.00(+2.09%)
Mar 08, 2019 0.0881 0.0951 0.0850 0.0862 10,453,800 -0.00(-2.71%)
Mar 07, 2019 0.0920 0.0925 0.0852 0.0886 13,308,770 -0.00(-0.78%)
Mar 06, 2019 0.0975 0.1145 0.0840 0.0893 37,705,700 +0.01(+11.76%)
Mar 05, 2019 0.0800 0.0810 0.0770 0.0799 2,939,176 -0.00(-1.36%)
Mar 04, 2019 0.0821 0.0840 0.0769 0.0810 4,969,992 +0.00(+1.25%)
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.