01:30:31 EST Thu 14 Nov 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-10-31DNGGLN191126029002.0282.0452.0282.0450.0039595100.038100.04
2019-10-30DNGGLN191126029002.1142.1142.0282.042-0.074110110100.045100.047
2019-10-29DNGGLN191126029002.1432.1432.1162.116-0.0276363100.042100.045
2019-10-28DNGGLN191126029002.1432.1572.1432.1430.0128282100.042100.045
2019-10-25DNGGLN191126029002.1182.1442.1182.1310.0127878100.045100.048
2019-10-24DNGGLN191126029002.1192.1312.1062.1190.0098888100.048100.051
2019-10-23DNGGLN191126029002.0992.1212.0882.11-0.0018383100.055100.058
2019-10-22DNGGLN191126029002.1332.1332.0892.111-0.0239191100.057100.061
2019-10-21DNGGLN191126029002.1232.1342.1232.1340.0317070100.057100.061
2019-10-18DNGGLN191126029002.1242.1242.0932.103-0.0117777100.062100.065
2019-10-17DNGGLN191126029002.1242.1242.1142.114-0.0038484100.063100.067
2019-10-16DNGGLN191126029002.1172.1352.1082.117-0.017575100.069100.074
2019-10-15DNGGLN191126029002.1092.1632.1092.127102102100.07100.074
2019-10-14DNGGLN191126029002.127100.072100.076
2019-10-11DNGGLN191126029002.1012.1542.1012.1270.0257070100.072100.076
2019-10-10DNGGLN191126029002.0592.1022.0592.1020.0439696100.077100.082
2019-10-09DNGGLN191126029002.0352.0592.0352.0590.0298383100.091100.096
2019-10-08DNGGLN191126029002.032.0382.0072.03-0.0187878100.097100.102
2019-10-07DNGGLN191126029002.0022.0482.0022.0480.0437777100.097100.103
2019-10-04DNGGLN191126029001.9462.021.9462.0050.0478686100.105100.111
2019-10-03DNGGLN191126029001.951.9941.9431.958-0.004100100100.114100.119
2019-10-02DNGGLN191126029001.9691.9691.9411.962-0.046101101100.121100.127
2019-10-01DNGGLN191126029002.0122.019-999,999.00-999,999.00-0.0299696-999,999.00-999,999.00
2019-09-30DNGGLN191126029002.0212.0212.0082.008-0.0038282100.119100.125
2019-09-27DNGGLN191126029002.0242.032.0042.011-0.0028888100.121100.127
2019-09-26DNGGLN191126029002.0262.0261.9942.013-0.0258989100.123100.13
2019-09-25DNGGLN191126029001.9842.0381.9782.0380.051108108100.126100.133
2019-09-24DNGGLN191126029001.9811.9991.9691.987-0.0029090100.137100.144
2019-09-23DNGGLN191126029001.9431.9891.9431.989-0.0098282100.139100.146
2019-09-20DNGGLN191126029002.0042.0091.9691.975-0.0318585100.144100.151
2019-09-19DNGGLN191126029002.0512.0512.0062.006-0.0399090100.141100.149
2019-09-18DNGGLN191126029002.0452.0722.0232.045-0.007114114100.141100.148
2019-09-17DNGGLN191126029002.0572.0632.0472.052-0.0128989100.142100.15
2019-09-16DNGGLN191126029002.0532.0692.0432.064-0.0328888100.142100.15
2019-09-13DNGGLN191126029002.1022.1172.062.076-0.0118686100.142100.15
2019-09-12DNGGLN191126029002.0512.0872.0162.0870.036119119100.142100.15
2019-09-11DNGGLN191126029002.062.062.0212.051-0.0119595100.156100.164
2019-09-10DNGGLN191126029002.0672.0862.0572.062-0.02115115100.156100.164
2019-09-09DNGGLN191126029002.0632.0922.0532.0820.046100100100.154100.163
2019-09-06DNGGLN191126029002.0782.1162.0082.036-0.029114114100.166100.175
2019-09-05DNGGLN191126029002.0512.0752.0422.0650.028119119100.162100.171
2019-09-04DNGGLN191126029002.022.0422.0022.0370.0259999100.175100.183
2019-09-03DNGGLN191126029001.9282.0171.9282.0120.028103103100.183100.192
2019-09-02DNGGLN191126029001.984100.192100.201
2019-08-30DNGGLN191126029001.972.0051.9491.9660.0066666100.196100.205
2019-08-29DNGGLN191126029001.9641.9681.9341.960.026103103100.20100.209
2019-08-28DNGGLN191126029001.9271.948-999,999.00-999,999.000.019090-999,999.00-999,999.00
2019-08-27DNGGLN191126029001.9551.9551.9011.934-0.0279797100.219100.229
2019-08-26DNGGLN191126029001.9291.9651.9291.9610.0388787100.215100.225
2019-08-23DNGGLN191126029002.0312.0351.9231.923108108100.227100.237