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 (%)
Nov 30, 2018 0.2350 0.2400 0.2220 0.2220 825,000 -0.01(-4.19%)
Nov 29, 2018 0.2420 0.2432 0.2280 0.2317 869,747 +0.00(+0.17%)
Nov 28, 2018 0.2399 0.2600 0.2300 0.2313 3,135,221 +0.00(+1.23%)
Nov 27, 2018 0.2500 0.2590 0.2200 0.2285 1,638,688 -0.01(-4.79%)
Nov 26, 2018 0.2300 0.2400 0.2200 0.2400 1,052,662 +0.02(+9.09%)
Nov 23, 2018 0.2500 0.2500 0.2200 0.2200 766,300 -0.01(-4.80%)
Nov 21, 2018 0.2311 0.2311 0.2311 0 +0.00(+0.48%)
Nov 20, 2018 0.2600 0.2600 0.2201 0.2300 1,613,990 -0.02(-8.77%)
Nov 19, 2018 0.2700 0.2792 0.2500 0.2521 1,010,144 +0.00(+0.84%)
Nov 16, 2018 0.2700 0.2800 0.2500 0.2500 1,773,400 -0.04(-14.91%)
Nov 15, 2018 0.2600 0.2952 0.2600 0.2938 1,141,147 +0.02(+8.81%)
Nov 14, 2018 0.2800 0.2800 0.2500 0.2700 1,047,408 -0.01(-3.57%)
Nov 13, 2018 0.2700 0.2900 0.2700 0.2800 294,340 +0.01(+1.82%)
Nov 12, 2018 0.3042 0.3042 0.2725 0.2750 416,274 -0.01(-5.17%)
Nov 09, 2018 0.2800 0.3000 0.2800 0.2900 505,000 -0.01(-2.03%)
Nov 08, 2018 0.3098 0.3098 0.2750 0.2960 1,435,825 -0.01(-2.02%)
Nov 07, 2018 0.3150 0.3150 0.3000 0.3021 1,416,573 +0.00(+0.73%)
Nov 06, 2018 0.3000 0.3400 0.2900 0.2999 3,316,902 +0.01(+3.38%)
Nov 05, 2018 0.2680 0.3000 0.2665 0.2901 1,963,272 +0.02(+8.25%)
Nov 02, 2018 0.2890 0.2950 0.2610 0.2680 1,293,500 -0.02(-6.13%)
Nov 01, 2018 0.2690 0.3000 0.2500 0.2855 3,516,384 +0.03(+11.96%)
Oct 31, 2018 0.2610 0.2610 0.2460 0.2550 696,188 -0.01(-4.14%)
Oct 30, 2018 0.2600 0.2800 0.2430 0.2660 909,942 +0.01(+4.11%)
Oct 29, 2018 0.2586 0.2695 0.2520 0.2555 670,592 +0.01(+2.20%)
Oct 26, 2018 0.2700 0.2700 0.2500 0.2500 684,300 -0.01(-4.58%)
Oct 25, 2018 0.2750 0.2850 0.2620 0.2620 1,066,542 -0.01(-2.60%)
Oct 24, 2018 0.2700 0.2700 0.2561 0.2690 937,914 +0.00(+0.75%)
Oct 23, 2018 0.2995 0.3002 0.2560 0.2670 1,666,828 -0.03(-10.79%)
Oct 22, 2018 0.3100 0.3150 0.2865 0.2993 1,162,278 -0.01(-3.45%)
Oct 19, 2018 0.3100 0.3200 0.3000 0.3100 2,346,000 -0.00(-0.48%)
Oct 18, 2018 0.3200 0.3200 0.3075 0.3115 842,589 -0.01(-2.04%)
Oct 17, 2018 0.3200 0.3320 0.3100 0.3180 1,171,210 -0.00(-0.69%)
Oct 16, 2018 0.3300 0.3391 0.3148 0.3202 1,865,404 -0.03(-9.57%)
Oct 15, 2018 0.4350 0.4350 0.3394 0.3541 2,881,398 +0.00(+1.17%)
Oct 12, 2018 0.3400 0.3700 0.3300 0.3500 1,176,600 +0.02(+6.06%)
Oct 11, 2018 0.3300 0.3400 0.3200 0.3300 710,067 +0.01(+2.20%)
Oct 10, 2018 0.3710 0.3720 0.3060 0.3229 2,243,387 -0.05(-12.78%)
Oct 09, 2018 0.4095 0.4095 0.3700 0.3702 653,553 -0.01(-3.49%)
Oct 08, 2018 0.3918 0.4000 0.3800 0.3836 820,909 +0.01(+2.84%)
Oct 05, 2018 0.4070 0.4150 0.3700 0.3730 1,005,500 -0.03(-7.31%)
Oct 04, 2018 0.4100 0.4190 0.3700 0.4024 1,192,980 -0.01(-1.85%)
Oct 03, 2018 0.4000 0.4150 0.3900 0.4100 678,139 +0.02(+4.59%)
Oct 02, 2018 0.4200 0.4200 0.3905 0.3920 1,133,724 -0.02(-5.54%)
Oct 01, 2018 0.4250 0.4250 0.4100 0.4150 528,232 -0.01(-1.19%)
Sep 28, 2018 0.4400 0.4400 0.4100 0.4200 931,400 -0.00(-0.71%)
Sep 27, 2018 0.4270 0.4400 0.4200 0.4230 1,508,641 +0.00(+0.24%)
Sep 26, 2018 0.4300 0.4300 0.4205 0.4220 463,626 -0.00(-0.57%)
Sep 25, 2018 0.4295 0.4370 0.4200 0.4244 608,074 +0.00(+0.66%)
Sep 24, 2018 0.4300 0.4348 0.4200 0.4216 690,464 -0.00(-1.03%)
Sep 21, 2018 0.4330 0.4470 0.4250 0.4260 1,425,900 -0.01(-2.07%)
Sep 20, 2018 0.4225 0.4492 0.4220 0.4350 767,227 +0.00(+0.00%)
Sep 19, 2018 0.4400 0.4438 0.4170 0.4350 1,022,432 +0.01(+1.16%)
Sep 18, 2018 0.4200 0.4500 0.4200 0.4300 671,961 +0.01(+1.37%)
Sep 17, 2018 0.4560 0.4620 0.4151 0.4242 887,558 -0.03(-6.77%)
Sep 14, 2018 0.4610 0.4750 0.4550 0.4550 520,700 -0.01(-2.67%)
Sep 13, 2018 0.4852 0.4852 0.4600 0.4675 1,062,975 +0.03(+6.52%)
Sep 12, 2018 0.4200 0.4429 0.4200 0.4389 511,951 -0.00(-0.99%)
Sep 11, 2018 0.4500 0.4595 0.4250 0.4433 1,029,113 -0.03(-5.38%)
Sep 10, 2018 0.5000 0.5060 0.4600 0.4685 1,005,633 -0.03(-5.16%)
Sep 07, 2018 0.4900 0.5250 0.4800 0.4940 907,100 +0.01(+1.86%)
Sep 06, 2018 0.5000 0.5039 0.4800 0.4850 1,213,804 -0.03(-6.69%)
Sep 05, 2018 0.5200 0.5500 0.4980 0.5198 1,872,668 -0.04(-7.01%)
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.