Dark

DPHCW
DiamondPeak Holdings Corp. Warrant
stock NASDAQ

Inactive

Oct 23, 2020

6.71USD-13.363%(-1.04)291,610

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-10-23	7.500000	7.615000	6.600000	6.710000	-13.363%	291,610	0.000%
2020-10-22	8.350000	8.350000	7.353000	7.745000	-7.907%	172,771	-13.363%
2020-10-21	7.450000	8.880000	7.080000	8.410000	+16.000%	336,127	-20.214%
2020-10-20	8.110000	8.270000	7.250000	7.250000	-14.706%	419,422	-7.448%
2020-10-19	9.150000	9.340000	8.410000	8.500000	-6.696%	253,194	-21.059%
2020-10-16	9.500000	9.540000	8.940000	9.110000	-0.546%	138,822	-26.345%
2020-10-15	9.050000	9.400000	8.960000	9.160000	-3.579%	169,708	-26.747%
2020-10-14	9.670000	10.180000	9.410000	9.500000	-6.034%	216,536	-29.368%
2020-10-13	10.310000	10.310000	9.120200	10.110000	+0.198%	369,521	-33.630%
2020-10-12	10.300000	10.710000	9.600000	10.090000	+12.361%	412,891	-33.499%
2020-10-09	9.000000	9.030000	8.010000	8.980000	+16.021%	387,012	-25.278%
2020-10-08	7.710000	8.279400	7.530000	7.740000	-4.444%	338,361	-13.307%
2020-10-07	8.650000	8.980000	7.850000	8.100000	-5.484%	343,074	-17.160%
2020-10-06	9.400000	9.400000	7.860000	8.570000	-10.262%	448,570	-21.704%
2020-10-05	9.600000	10.000000	8.750000	9.550000	0.000%	264,822	-29.738%
2020-10-02	9.000000	9.940000	8.510000	9.550000	-6.189%	299,022	-29.738%
2020-10-01	10.310000	10.790000	9.610000	10.180000	-4.125%	302,197	-34.086%
2020-09-30	11.300000	11.500000	10.520000	10.618000	-6.035%	201,385	-36.805%
2020-09-29	11.050000	11.450000	10.780000	11.300000	+5.706%	533,737	-40.619%
2020-09-28	11.090000	11.180000	9.860000	10.690000	+20.112%	647,837	-37.231%
2020-09-25	9.600000	9.700000	8.900000	8.900000	+6.849%	485,576	-24.607%
2020-09-24	6.810000	9.620000	6.790000	8.329500	-10.435%	887,476	-19.443%
2020-09-23	11.760000	11.900000	8.700000	9.300000	-21.849%	892,259	-27.849%
2020-09-22	12.990000	13.279900	11.610100	11.900000	-8.812%	485,304	-43.613%
2020-09-21	13.200000	13.380000	12.700000	13.050000	+2.756%	703,484	-48.582%
2020-09-18	12.490000	13.020000	12.080000	12.700000	+5.833%	501,483	-47.165%
2020-09-17	11.260000	12.070000	11.160000	12.000000	+0.671%	532,699	-44.083%
2020-09-16	12.020000	12.620000	11.750600	11.920000	-0.418%	507,324	-43.708%
2020-09-15	12.970000	13.350000	11.010000	11.970000	-6.630%	1,016,285	-43.943%
2020-09-14	14.000000	14.300000	12.000000	12.820000	+12.654%	1,116,909	-47.660%
2020-09-11	9.880000	11.440000	9.627600	11.380000	+30.505%	1,269,644	-41.037%
2020-09-10	8.900000	9.300000	8.450000	8.720000	+10.380%	710,113	-23.050%
2020-09-09	7.280000	8.150000	7.000000	7.900000	+16.057%	604,290	-15.063%
2020-09-08	6.350000	7.050000	5.900000	6.807000	+4.723%	449,219	-1.425%
2020-09-04	6.250000	6.820000	5.400000	6.500000	+5.008%	456,698	+3.231%
2020-09-03	6.800000	7.098800	6.050000	6.190000	-8.567%	565,283	+8.401%
2020-09-02	6.690000	7.100000	6.600000	6.770000	+10.984%	567,870	-0.886%
2020-09-01	6.070000	6.245000	6.000000	6.100000	-1.611%	355,239	+10.000%
2020-08-31	6.500000	6.710000	5.862000	6.199900	-1.589%	452,163	+8.228%
2020-08-28	6.300000	6.990000	6.240000	6.300000	+3.448%	757,417	+6.508%
2020-08-27	5.940000	6.600000	5.920000	6.090000	+2.872%	938,824	+10.181%
2020-08-26	5.400000	6.690000	5.340000	5.920000	+24.895%	888,821	+13.345%
2020-08-25	4.770000	4.830000	4.580000	4.740000	+6.517%	232,952	+41.561%
2020-08-24	4.400000	4.680000	4.150000	4.450000	+8.537%	375,815	+50.787%
2020-08-21	4.120000	4.120000	3.920000	4.100000	+3.269%	147,379	+63.659%
2020-08-20	4.150000	4.150000	3.899900	3.970200	+0.511%	214,170	+69.009%
2020-08-19	4.140000	4.150000	3.800000	3.950000	+2.332%	469,639	+69.873%
2020-08-18	4.250000	4.250000	3.790000	3.860000	-0.518%	478,943	+73.834%
2020-08-17	3.860000	3.990000	3.777900	3.880100	+3.469%	241,033	+72.934%
2020-08-14	3.847500	3.900000	3.660000	3.750000	0.000%	155,476	+78.933%
2020-08-13	3.800000	3.900000	3.320000	3.750000	-4.334%	308,082	+78.933%
2020-08-12	3.860000	3.950000	3.710000	3.919900	+1.159%	110,653	+71.178%
2020-08-11	4.000000	4.000000	3.830000	3.875000	-1.899%	117,022	+73.161%
2020-08-10	4.000000	4.480000	3.900000	3.950000	+1.023%	312,789	+69.873%
2020-08-07	3.580000	3.910000	3.520000	3.910000	-0.509%	554,322	+71.611%
2020-08-06	4.190000	4.300000	3.800000	3.930000	-6.429%	302,252	+70.738%
2020-08-05	4.700000	4.990000	4.000000	4.200000	-10.638%	1,002,026	+59.762%
2020-08-04	4.150000	5.150000	3.750000	4.700000	+49.206%	2,683,171	+42.766%
2020-08-03	2.800000	3.210000	2.376600	3.150000	+34.615%	3,752,996	+113.016%
2020-07-31	2.500000	2.500000	2.140000	2.340000	+2.183%	112,288	+186.752%
2020-07-30	2.500000	2.500000	2.258900	2.290000	-3.579%	82,351	+193.013%
2020-07-29	2.500000	2.500000	2.350000	2.375000	-1.042%	19,680	+182.526%
2020-07-28	2.350000	2.500000	2.350000	2.400000	-3.996%	14,451	+179.583%
2020-07-27	2.600000	2.990000	2.400000	2.499900	+0.398%	128,209	+168.411%
2020-07-24	2.110000	2.520000	2.110000	2.490000	+2.893%	83,317	+169.478%
2020-07-23	2.580000	2.580000	2.420000	2.420000	-5.837%	23,762	+177.273%
2020-07-22	2.380000	2.580000	2.304000	2.570000	+7.083%	67,473	+161.089%
2020-07-21	2.500000	2.500000	2.310000	2.400000	-3.614%	40,987	+179.583%
2020-07-20	2.490000	2.600000	2.390500	2.490000	+2.049%	164,427	+169.478%
2020-07-17	2.450000	2.450000	2.210000	2.440000	-0.408%	23,040	+175.000%
2020-07-16	2.450000	2.450000	2.304700	2.450000	+2.083%	34,366	+173.878%
2020-07-15	2.329600	2.400000	2.329600	2.400000	+0.840%	97,320	+179.583%
2020-07-14	2.400000	2.400100	2.110000	2.380000	-1.040%	226,221	+181.933%
2020-07-13	2.210000	2.500000	2.188200	2.405000	+13.981%	209,473	+179.002%
2020-07-10	2.400000	2.400000	2.100000	2.110000	-4.091%	113,133	+218.009%
2020-07-09	2.212700	2.400000	2.200000	2.200000	-4.340%	38,753	+205.000%
2020-07-08	2.400000	2.406000	2.299800	2.299800	-4.115%	10,279	+191.765%
2020-07-07	2.600000	2.600000	2.377700	2.398500	-7.308%	34,549	+179.758%
2020-07-06	2.450000	2.920000	2.425000	2.587600	+10.581%	86,762	+159.314%
2020-07-02	2.990000	2.990000	2.000000	2.340000	+2.183%	74,085	+186.752%
2020-07-01	1.760000	3.249900	1.760000	2.290000	+30.114%	119,546	+193.013%
2020-06-30	1.680000	1.780000	1.639900	1.760000	+10.000%	228,040	+281.250%
2020-06-29	1.590000	2.000000	1.415000	1.600000	+15.108%	137,948	+319.375%
2020-06-26	1.250000	1.740000	1.180000	1.390000	+16.797%	117,293	+382.734%
2020-06-25	1.250000	1.250000	1.190100	1.190100	-2.049%	36,630	+463.818%
2020-06-24	1.100000	1.330000	1.080000	1.215000	+1.250%	210,707	+452.263%
2020-06-23	1.120000	1.240000	1.070000	1.200000	+5.272%	64,078	+459.167%
2020-06-22	1.200000	1.240000	1.130000	1.139900	+3.627%	38,035	+488.648%
2020-06-19	1.490000	1.490000	1.100000	1.100000	-8.326%	116,826	+510.000%
2020-06-18	1.000000	1.250000	0.950000	1.199900	+19.990%	41,481	+459.213%
2020-06-17	0.800000	1.300000	0.799900	1.000000	+26.582%	143,466	+571.000%
2020-06-16	0.800000	0.800000	0.780000	0.790000	+0.013%	801	+749.367%
2020-06-15	0.780000	0.790000	0.780000	0.789900	+1.923%	8,050	+749.475%
2020-06-12	0.774999	0.790000	0.774999	0.774999	-3.004%	600	+765.808%
2020-06-11	0.830000	0.830000	0.790101	0.799000	+12.377%	1,698	+739.800%
2020-06-10	0.650000	0.830000	0.650000	0.711000	+1.571%	107,471	+843.741%
2020-06-09	0.719999	0.731400	0.680100	0.700000	0.000%	71,096	+858.571%
2020-06-08	0.700000	0.731400	0.700000	0.700000	+7.692%	5,400	+858.571%
2020-06-05	0.650000	0.650000	0.650000	0.650000	0.000%	23,023	+932.308%
2020-06-04	0.710000	0.710000	0.650000	0.650000	-5.797%	62,804	+932.308%
2020-06-03	0.750000	0.950000	0.690000	0.690000	-18.440%	25,835	+872.464%
2020-06-02	0.724999	0.850000	0.724999	0.846000	+12.800%	73,563	+693.144%
2020-06-01	0.750000	0.899900	0.750000	0.750000	+0.013%	21,144	+794.667%
2020-05-29	0.750000	0.750000	0.749900	0.749900	+0.000%	2,000	+794.786%
2020-05-28	0.749899	0.749899	0.749899	0.749899	+2.726%	1,101	+794.787%
2020-05-22	0.730000	0.730000	0.730000	0.730000	-3.947%	680	+819.178%
2020-05-21	0.600000	0.803500	0.600000	0.760000	+38.182%	29,921	+782.895%
2020-05-20	0.600000	0.600000	0.550000	0.550000	-8.333%	42,950	+1,120.000%
2020-05-19	0.600000	0.600000	0.600000	0.600000	+3.448%	5,000	+1,018.333%
2020-05-18	0.575000	0.580000	0.575000	0.580000	-3.333%	2,601	+1,056.897%
2020-05-14	0.600000	0.600000	0.550000	0.600000	0.000%	7,250	+1,018.333%
2020-05-12	0.550000	0.600000	0.550000	0.600000	+9.091%	583,845	+1,018.333%
2020-05-11	0.550000	0.600000	0.550000	0.550000	0.000%	69,505	+1,120.000%
2020-05-08	0.680000	0.680000	0.550000	0.550000	0.000%	9,100	+1,120.000%
2020-05-07	0.550000	0.570000	0.550000	0.550000	-5.172%	9,300	+1,120.000%
2020-05-06	0.580000	0.580000	0.580000	0.580000	-1.695%	1,000	+1,056.897%
2020-05-05	0.590000	0.590000	0.590000	0.590000	-19.178%	421	+1,037.288%
2020-05-04	0.729899	0.730000	0.729899	0.730000	-1.351%	2,000	+819.178%
2020-04-23	0.740000	0.740000	0.740000	0.740000	0.000%	675	+806.757%
2020-04-14	0.750000	0.750000	0.740000	0.740000	+34.545%	705	+806.757%
2020-04-07	0.600000	0.600000	0.550000	0.550000	+7.843%	6,400	+1,120.000%
2020-04-03	0.470000	0.520000	0.400000	0.510000	+2.000%	13,363	+1,215.686%
2020-04-02	0.490000	0.500000	0.488000	0.500000	+11.111%	21,765	+1,242.000%
2020-03-31	0.450000	0.450000	0.450000	0.450000	+12.500%	1,000	+1,391.111%
2020-03-30	0.400000	0.400000	0.400000	0.400000	0.000%	15,733	+1,577.500%
2020-03-27	0.374999	0.498300	0.374999	0.400000	+14.253%	4,208	+1,577.500%
2020-03-26	0.300200	0.450000	0.300200	0.350100	-12.475%	18,900	+1,816.595%
2020-03-25	0.370000	0.540000	0.350000	0.400000	-20.000%	42,070	+1,577.500%
2020-03-24	0.500000	0.550000	0.500000	0.500000	-23.077%	6,500	+1,242.000%
2020-03-23	0.650000	0.650000	0.650000	0.650000	0.000%	10,000	+932.308%
2020-03-18	0.810100	0.810100	0.650000	0.650000	-35.000%	14,901	+932.308%
2020-03-13	0.900000	1.000000	0.850000	1.000000	-6.542%	25,600	+571.000%
2020-03-10	1.070000	1.070000	1.010000	1.070000	-1.835%	10,410	+527.103%
2020-03-09	1.000000	1.100000	1.000000	1.090000	+6.863%	7,190	+515.596%
2020-03-06	1.020000	1.020000	1.020000	1.020000	-13.559%	1,000	+557.843%
2020-02-24	1.040000	1.180000	1.040000	1.180000	-1.667%	1,200	+468.644%
2020-02-21	1.750000	1.750000	0.950000	1.200000	+20.000%	2,819	+459.167%
2020-02-19	1.000000	1.000000	1.000000	1.000000	0.000%	63,900	+571.000%
2020-02-14	0.980000	1.000000	0.980000	1.000000	0.000%	4,800	+571.000%
2020-02-13	1.000000	1.000000	1.000000	1.000000	+2.564%	5,000	+571.000%
2020-02-12	0.880000	1.000000	0.880000	0.975000	+13.372%	31,000	+588.205%
2020-02-11	0.867360	0.890000	0.850000	0.860000	-2.273%	70,098	+680.233%
2020-02-10	0.900000	0.900000	0.880000	0.880000	-0.498%	6,401	+662.500%
2020-02-07	0.884600	0.884600	0.880000	0.884400	+0.500%	400	+658.706%
2020-01-24	0.880000	0.880000	0.880000	0.880000	+1.149%	33,228	+662.500%
2020-01-21	0.870000	0.870000	0.870000	0.870000	+4.567%	100,000	+671.264%
2020-01-10	0.832000	0.832000	0.832000	0.832000	+4.000%	100	+706.490%
2020-01-08	0.800000	0.800000	0.800000	0.800000	+3.896%	15,233	+738.750%
2019-12-17	0.770000	0.770000	0.770000	0.770000	0.000%	82,000	+771.429%
2019-12-12	0.770000	0.770000	0.770000	0.770000	+4.054%	300	+771.429%
2019-12-04	0.770000	0.770000	0.680000	0.740000	-5.128%	316,666	+806.757%
2019-11-29	0.780000	0.780000	0.780000	0.780000	+1.299%	100	+760.256%
2019-11-14	0.770000	0.770000	0.770000	0.770000	+20.313%	50,300	+771.429%
2019-11-13	0.770000	0.770000	0.640000	0.640000	-16.883%	42,653	+948.438%
2019-11-06	0.770000	0.770000	0.770000	0.770000	0.000%	10,892	+771.429%
2019-11-05	0.770000	0.770000	0.770000	0.770000	+4.054%	300	+771.429%
2019-11-04	0.770000	0.770000	0.700000	0.740000	-3.896%	400,700	+806.757%
2019-11-01	0.790000	0.790000	0.770000	0.770000	-2.532%	400	+771.429%
2019-10-31	0.790000	0.790000	0.790000	0.790000	+2.597%	200	+749.367%
2019-10-30	0.770000	0.770000	0.700000	0.770000	0.000%	1,700	+771.429%
2019-10-28	0.870000	0.870000	0.770000	0.770000	-11.494%	800	+771.429%
2019-10-24	0.870000	0.870000	0.870000	0.870000	-1.136%	1,000	+671.264%
2019-10-23	0.880000	0.880000	0.880000	0.880000	+6.024%	15,492	+662.500%
2019-10-16	0.830000	0.830000	0.830000	0.830000	-2.353%	23,200	+708.434%
2019-10-09	0.850000	0.850000	0.850000	0.850000	+3.659%	500	+689.412%
2019-10-02	0.820000	0.820000	0.820000	0.820000	-3.529%	500	+718.293%
2019-09-30	0.850000	0.850000	0.850000	0.850000	0.000%	200	+689.412%
2019-09-27	0.850000	0.850000	0.850000	0.850000	+6.250%	100	+689.412%
2019-09-26	0.800000	0.800000	0.800000	0.800000	+1.266%	33,333	+738.750%
2019-09-23	0.790000	0.790000	0.790000	0.790000	-1.250%	1,000	+749.367%
2019-09-18	0.800000	0.800000	0.700000	0.800000	0.000%	100,100	+738.750%
2019-08-30	0.800000	0.800000	0.800000	0.800000	0.000%	100	+738.750%
2019-08-27	0.800000	0.800000	0.800000	0.800000	+14.286%	100	+738.750%
2019-08-22	0.700000	0.700000	0.700000	0.700000	0.000%	227,000	+858.571%
2019-08-21	0.700000	0.700000	0.700000	0.700000	0.000%	500	+858.571%
2019-08-20	0.730000	0.730000	0.700000	0.700000	+2.941%	4,100	+858.571%
2019-08-15	0.690000	0.690000	0.680000	0.680000	-1.449%	3,300	+886.765%
2019-08-14	0.680000	0.700000	0.680000	0.690000	+1.471%	133,300	+872.464%
2019-08-13	0.690000	0.700000	0.680000	0.680000	-2.857%	800	+886.765%
2019-08-02	0.700000	0.700000	0.690000	0.700000	-2.778%	16,500	+858.571%
2019-07-31	0.720000	0.720000	0.720000	0.720000	0.000%	17,500	+831.944%
2019-07-29	0.720000	0.720000	0.720000	0.720000	+1.408%	300	+831.944%
2019-07-24	0.720000	0.720000	0.710000	0.710000	+1.429%	2,000	+845.070%
2019-07-12	0.720000	0.720000	0.700000	0.700000	-4.110%	5,200	+858.571%
2019-07-11	0.730000	0.730000	0.730000	0.730000	-1.351%	1,400	+819.178%
2019-07-10	0.740000	0.740000	0.740000	0.740000	0.000%	30,000	+806.757%
2019-07-08	0.740000	0.740000	0.740000	0.740000	-1.333%	500	+806.757%
2019-07-05	0.750000	0.750000	0.750000	0.750000	0.000%	23,500	+794.667%
2019-07-03	0.750000	0.750000	0.750000	0.750000	+1.351%	5,500	+794.667%
2019-07-02	0.764000	0.800000	0.740000	0.740000	-7.500%	16,700	+806.757%
2019-07-01	0.800000	0.800000	0.800000	0.800000	0.000%	100	+738.750%
2019-06-28	0.800000	0.800000	0.800000	0.800000	0.000%	11,500	+738.750%
2019-06-21	0.800000	0.810000	0.800000	0.800000	+6.667%	7,000	+738.750%
2019-06-18	0.750000	0.750000	0.750000	0.750000	-3.846%	17,434	+794.667%
2019-06-14	0.780000	0.780000	0.780000	0.780000	-1.266%	1,000	+760.256%
2019-06-11	0.790000	0.790000	0.790000	0.790000	-1.250%	1,000	+749.367%
2019-06-10	0.800000	0.800000	0.800000	0.800000	0.000%	1,000	+738.750%
2019-05-30	0.800000	0.800000	0.800000	0.800000	0.000%	1,000	+738.750%
2019-05-29	0.800000	0.800000	0.800000	0.800000	-5.882%	10,000	+738.750%
2019-05-16	0.850000	0.850000	0.850000	0.850000	0.000%	1,000	+689.412%
2019-05-14	0.830000	0.850000	0.800000	0.850000	-3.409%	20,033	+689.412%
2019-05-10	0.880000	0.880000	0.880000	0.880000	0.000%	1,000	+662.500%
2019-05-09	0.880000	0.880000	0.880000	0.880000	0.000%	1,000	+662.500%
2019-05-08	0.880000	0.880000	0.880000	0.880000	-1.124%	1,000	+662.500%
2019-05-07	0.890000	0.890000	0.890000	0.890000	-1.111%	1,000	+653.933%
2019-05-06	0.900000	0.900000	0.900000	0.900000	0.000%	1,000	+645.556%
2019-05-03	0.900000	0.900000	0.900000	0.900000	0.000%	1,000	+645.556%
2019-05-02	0.950000	0.960000	0.900000	0.900000	-14.286%	23,000	+645.556%
2019-04-30	0.975000	1.050000	0.975000	1.050000	+7.692%	3,500	+539.048%
2019-04-23	0.980000	0.980000	0.975000	0.975000	-2.500%	8,500	+588.205%
2019-04-22	1.000000	1.050000	1.000000	1.000000	-3.846%	2,400	+571.000%
2019-04-18	0.920000	1.040000	0.920000	1.040000	+15.556%	5,800	+545.192%
2019-04-17	0.900000	0.900000	0.900000	0.900000	0.000%	160,000	+645.556%

.dark-mode .RyZ3dW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RyZ3dW{ color: #333333; background-color: white; border: 2px solid #333333; }DPHCWDiamondPeak Holdings Corp. Warrantstock NASDAQ

DPHCW
DiamondPeak Holdings Corp. Warrant
stock NASDAQ