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 (%)
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%)
Mar 01, 2019 0.0900 0.0900 0.0800 0.0800 8,922,100 -0.00(-3.15%)
Feb 28, 2019 0.0900 0.0900 0.0780 0.0826 10,772,448 +0.01(+7.97%)
Feb 27, 2019 0.0828 0.0828 0.0720 0.0765 9,640,278 -0.01(-7.61%)
Feb 26, 2019 0.0905 0.0914 0.0825 0.0828 10,813,673 -0.01(-9.11%)
Feb 25, 2019 0.0930 0.0941 0.0900 0.0911 7,285,049 +0.00(+1.22%)
Feb 22, 2019 0.1000 0.1000 0.0900 0.0900 6,915,200 -0.00(-3.43%)
Feb 21, 2019 0.1000 0.1000 0.0920 0.0932 6,480,116 -0.00(-3.92%)
Feb 20, 2019 0.1000 0.1025 0.0956 0.0970 9,220,703 -0.00(-3.00%)
Feb 19, 2019 0.1021 0.1150 0.0955 0.1000 28,943,656 +0.01(+11.11%)
Feb 15, 2019 0.1000 0.1000 0.0900 0.0900 3,928,400 -0.00(-3.02%)
Feb 14, 2019 0.0937 0.0963 0.0920 0.0928 5,322,275 -0.00(-0.32%)
Feb 13, 2019 0.1050 0.1050 0.0929 0.0931 6,877,091 -0.00(-4.02%)
Feb 12, 2019 0.1050 0.1050 0.0930 0.0970 6,900,597 -0.00(-3.00%)
Feb 11, 2019 0.1100 0.1100 0.1000 0.1000 8,258,260 -0.01(-9.09%)
Feb 08, 2019 0.1000 0.1200 0.0900 0.1100 26,463,800 +0.02(+16.53%)
Feb 07, 2019 0.0979 0.1000 0.0937 0.0944 2,933,968 +0.00(+0.75%)
Feb 06, 2019 0.0970 0.0980 0.0937 0.0937 2,267,707 -0.00(-3.40%)
Feb 05, 2019 0.1000 0.1020 0.0960 0.0970 2,771,318 -0.00(-1.52%)
Feb 04, 2019 0.1050 0.1050 0.0950 0.0985 3,937,790 -0.00(-3.43%)
Feb 01, 2019 0.1050 0.1080 0.1000 0.1020 3,377,300 -0.00(-1.16%)
Jan 31, 2019 0.0920 0.1116 0.0890 0.1032 11,699,672 +0.01(+10.97%)
Jan 30, 2019 0.0980 0.0980 0.0910 0.0930 2,787,008 -0.00(-1.59%)
Jan 29, 2019 0.0990 0.0990 0.0910 0.0945 2,250,064 -0.00(-2.58%)
Jan 28, 2019 0.1029 0.1029 0.0930 0.0970 3,745,240 +0.00(+1.04%)
Jan 25, 2019 0.1000 0.1040 0.0950 0.0960 4,610,000 -0.00(-2.04%)
Jan 24, 2019 0.1020 0.1020 0.0900 0.0980 4,801,938 -0.00(-2.00%)
Jan 23, 2019 0.1080 0.1090 0.0975 0.1000 3,626,512 -0.00(-4.31%)
Jan 22, 2019 0.1100 0.1120 0.1040 0.1045 2,599,110 -0.01(-5.00%)
Jan 18, 2019 0.1100 0.1100 0.1000 0.1100 2,451,000 +0.00(+2.90%)
Jan 17, 2019 0.1059 0.1107 0.1030 0.1069 1,631,583 -0.00(-2.82%)
Jan 16, 2019 0.1100 0.1100 0.1000 0.1100 2,791,087 -0.00(-1.08%)
Jan 15, 2019 0.1240 0.1240 0.1050 0.1112 2,976,996 -0.01(-4.30%)
Jan 14, 2019 0.1260 0.1275 0.1120 0.1162 4,026,037 -0.00(-3.17%)
Jan 11, 2019 0.1300 0.1300 0.1200 0.1200 6,924,800 +0.01(+8.11%)
Jan 10, 2019 0.1240 0.1240 0.1100 0.1110 2,397,449 -0.01(-9.02%)
Jan 09, 2019 0.1319 0.1321 0.1160 0.1220 2,481,319 +0.00(+1.67%)
Jan 08, 2019 0.1400 0.1400 0.1200 0.1200 2,885,168 -0.02(-12.15%)
Jan 07, 2019 0.1600 0.1600 0.1300 0.1366 7,119,591 -0.00(-2.43%)
Jan 04, 2019 0.1200 0.1400 0.1200 0.1400 4,729,700 +0.02(+16.67%)
Jan 03, 2019 0.1200 0.1300 0.1100 0.1200 2,511,284 +0.00(+1.87%)
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.