Dark

DECPF
DIVERSIFIED ENERGY CO
stock OTC

Inactive

Dec 4, 2023

0.8520USD+1.308%(+0.0110)70,040

Pre-market

0.00USD-100.000%(-0.84)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-04	0.80000	0.852000	0.80000	0.852000	+1.308%	70,040	0.000%
2023-12-01	0.84610	0.846100	0.81000	0.841000	-3.201%	112,850	+1.308%
2023-11-30	0.85000	0.868808	0.84000	0.868808	-1.272%	33,629	-1.935%
2023-11-29	0.89000	0.905400	0.87000	0.880000	-3.297%	108,101	-3.182%
2023-11-28	0.87500	0.915000	0.87500	0.910000	+1.111%	69,801	-6.374%
2023-11-27	0.93430	0.934300	0.88000	0.900000	0.000%	147,077	-5.333%
2023-11-24	0.91615	0.916150	0.85980	0.900000	+1.124%	32,881	-5.333%
2023-11-22	0.88000	0.900000	0.85500	0.890000	-1.111%	53,895	-4.270%
2023-11-21	0.91000	0.910000	0.89500	0.900000	-2.174%	116,317	-5.333%
2023-11-20	0.93000	0.930000	0.90650	0.920000	+0.382%	168,997	-7.391%
2023-11-17	0.92000	0.930000	0.91500	0.916500	+0.164%	36,608	-7.038%
2023-11-16	0.93120	0.931200	0.89000	0.915000	-1.613%	159,191	-6.885%
2023-11-15	0.90000	0.930000	0.90000	0.930000	+8.537%	153,602	-8.387%
2023-11-14	0.87000	0.870000	0.85685	0.856850	+3.235%	40,366	-0.566%
2023-11-13	0.83000	0.830000	0.81600	0.830000	-3.488%	90,044	+2.651%
2023-11-10	0.83250	0.860000	0.83250	0.860000	-0.956%	15,079	-0.930%
2023-11-09	0.85000	0.868300	0.85000	0.868300	+3.369%	434	-1.877%
2023-11-08	0.85000	0.850000	0.82000	0.840000	-2.326%	36,153	+1.429%
2023-11-07	0.86000	0.860000	0.81330	0.860000	0.000%	111,679	-0.930%
2023-11-06	0.88000	0.880000	0.85730	0.860000	-4.444%	59,056	-0.930%
2023-11-03	0.92210	0.922100	0.87500	0.900000	+2.273%	44,200	-5.333%
2023-11-02	0.86000	0.880000	0.86000	0.880000	+7.810%	171,500	-3.182%
2023-11-01	0.81500	0.816250	0.80000	0.816250	-1.061%	131,430	+4.380%
2023-10-31	0.82190	0.840000	0.80750	0.825000	-1.786%	49,454	+3.273%
2023-10-30	0.84000	0.840000	0.82610	0.840000	0.000%	72,290	+1.429%
2023-10-27	0.81050	0.850000	0.80260	0.840000	0.000%	67,599	+1.429%
2023-10-26	0.83000	0.850000	0.83000	0.840000	-3.703%	55,100	+1.429%
2023-10-25	0.86715	0.872300	0.82500	0.872300	+0.264%	467,985	-2.327%
2023-10-24	0.89000	0.890000	0.86000	0.870000	-1.695%	50,445	-2.069%
2023-10-23	0.88000	0.890000	0.85500	0.885000	+1.724%	87,145	-3.729%
2023-10-20	0.86000	0.890000	0.85000	0.870000	-3.333%	104,950	-2.069%
2023-10-19	0.89000	0.900000	0.87000	0.900000	+1.124%	202,886	-5.333%
2023-10-18	0.91000	0.910000	0.89000	0.890000	-1.111%	38,184	-4.270%
2023-10-17	0.84830	0.900000	0.84830	0.900000	+1.237%	2,020	-5.333%
2023-10-16	0.91000	0.910000	0.87016	0.889000	-3.892%	66,490	-4.162%
2023-10-13	0.90000	0.937300	0.90000	0.925000	+0.543%	60,325	-7.892%
2023-10-12	0.92000	0.920000	0.91450	0.920000	-1.075%	63,641	-7.391%
2023-10-11	0.92000	0.930000	0.91500	0.930000	0.000%	149,750	-8.387%
2023-10-10	0.95000	0.950000	0.91750	0.930000	-3.926%	93,750	-8.387%
2023-10-09	0.92000	0.968000	0.91000	0.968000	+5.217%	20,929	-11.983%
2023-10-06	0.92000	0.929000	0.88500	0.920000	+3.371%	85,012	-7.391%
2023-10-05	0.84410	0.891495	0.80000	0.890000	+5.952%	239,238	-4.270%
2023-10-04	0.83700	0.850000	0.78000	0.840000	-5.352%	739,066	+1.429%
2023-10-03	0.93300	0.933000	0.87000	0.887500	-9.439%	365,425	-4.000%
2023-10-02	1.00000	1.000000	0.95000	0.980000	-3.448%	92,054	-13.061%
2023-09-29	1.00000	1.020000	1.00000	1.015000	+0.495%	62,115	-16.059%
2023-09-28	1.00000	1.010000	0.98000	1.010000	+1.000%	109,020	-15.644%
2023-09-27	0.99000	1.010000	0.98000	1.000000	+1.523%	84,641	-14.800%
2023-09-26	1.02000	1.020000	0.97000	0.985000	-1.500%	67,675	-13.503%
2023-09-25	1.02000	1.020000	0.97500	1.000000	-0.990%	123,595	-14.800%
2023-09-22	1.01000	1.030000	1.00000	1.010000	-2.885%	197,262	-15.644%
2023-09-21	1.04000	1.040000	1.01000	1.040000	-0.952%	229,910	-18.077%
2023-09-20	1.03000	1.055000	1.03000	1.050000	+1.449%	58,100	-18.857%
2023-09-19	1.03000	1.040000	1.02000	1.035000	-1.896%	120,544	-17.681%
2023-09-18	1.06500	1.100000	1.04000	1.055000	-4.955%	120,538	-19.242%
2023-09-15	1.10000	1.110000	1.09500	1.110000	-0.448%	10,400	-23.243%
2023-09-14	1.11500	1.115000	1.10000	1.115000	-2.193%	7,255	-23.587%
2023-09-13	1.10000	1.140000	1.08000	1.140000	+5.556%	117,060	-25.263%
2023-09-12	1.10000	1.100000	1.07000	1.080000	-3.571%	72,000	-21.111%
2023-09-11	1.12000	1.150000	1.08000	1.120000	+4.186%	92,300	-23.929%
2023-09-08	1.08000	1.150000	1.06500	1.075000	+0.939%	63,178	-20.744%
2023-09-07	1.07500	1.150000	1.06500	1.065000	-2.294%	91,365	-20.000%
2023-09-06	1.10000	1.110000	1.05000	1.090000	-1.802%	227,200	-21.835%
2023-09-05	1.14000	1.140000	1.09000	1.110000	-2.632%	221,868	-23.243%
2023-09-01	1.19100	1.200000	1.12000	1.140000	+0.885%	54,202	-25.263%
2023-08-31	1.20000	1.200000	1.13000	1.130000	-6.996%	7,605	-24.602%
2023-08-30	1.20000	1.225000	1.20000	1.215000	+3.846%	22,280	-29.877%
2023-08-29	1.16000	1.200000	1.14000	1.170000	+1.739%	11,250	-27.179%
2023-08-28	1.18000	1.180000	1.15000	1.150000	-2.542%	21,000	-25.913%
2023-08-25	1.14000	1.180000	1.13000	1.180000	+4.425%	55,357	-27.797%
2023-08-24	1.15000	1.190000	1.13000	1.130000	-5.042%	72,499	-24.602%
2023-08-23	1.15000	1.190000	1.15000	1.190000	+3.478%	142,989	-28.403%
2023-08-22	1.17000	1.180000	1.15000	1.150000	-1.709%	19,162	-25.913%
2023-08-21	1.16000	1.175000	1.15000	1.170000	-1.681%	57,400	-27.179%
2023-08-18	1.16000	1.190000	1.15000	1.190000	+1.709%	32,175	-28.403%
2023-08-17	1.16000	1.170000	1.15000	1.170000	+0.257%	15,688	-27.179%
2023-08-16	1.16000	1.180000	1.16000	1.167000	-0.256%	51,560	-26.992%
2023-08-15	1.18000	1.200000	1.17000	1.170000	-2.174%	44,814	-27.179%
2023-08-14	1.21000	1.210000	1.19000	1.196000	+3.103%	37,400	-28.763%
2023-08-11	1.19000	1.220000	1.16000	1.160000	-2.521%	37,097	-26.552%
2023-08-10	1.22000	1.220000	1.19000	1.190000	-1.653%	10,300	-28.403%
2023-08-09	1.20000	1.220000	1.20000	1.210000	+0.833%	5,001	-29.587%
2023-08-08	1.21000	1.210000	1.20000	1.200000	+2.564%	555	-29.000%
2023-08-07	1.18500	1.185000	1.17000	1.170000	-1.681%	2,500	-27.179%
2023-08-04	1.18000	1.200000	1.15000	1.190000	+0.847%	53,192	-28.403%
2023-08-03	1.17000	1.180000	1.17000	1.180000	-1.667%	838	-27.797%
2023-08-02	1.23000	1.230000	1.17000	1.200000	-0.826%	28,830	-29.000%
2023-08-01	1.23000	1.230000	1.21000	1.210000	-1.385%	67,565	-29.587%
2023-07-31	1.23000	1.240000	1.22700	1.227000	-1.048%	25,468	-30.562%
2023-07-28	1.22000	1.250000	1.21000	1.240000	+1.639%	81,079	-31.290%
2023-07-27	1.27000	1.270000	1.22000	1.220000	-1.613%	136,800	-30.164%
2023-07-26	1.30000	1.300000	1.20000	1.240000	-0.800%	315,212	-31.290%
2023-07-25	1.23500	1.270000	1.21000	1.250000	-1.575%	81,753	-31.840%
2023-07-24	1.24000	1.280000	1.21000	1.270000	+5.019%	109,217	-32.913%
2023-07-21	1.19500	1.209400	1.19500	1.209300	-0.058%	2,088	-29.546%
2023-07-20	1.19500	1.220000	1.19500	1.210000	+3.419%	12,884	-29.587%
2023-07-19	1.17000	1.170000	1.17000	1.170000	+1.739%	52,060	-27.179%
2023-07-18	1.15000	1.150000	1.14000	1.150000	0.000%	12,110	-25.913%
2023-07-17	1.14000	1.160000	1.14000	1.150000	-1.709%	22,600	-25.913%
2023-07-14	1.16000	1.180000	1.16000	1.170000	-0.847%	4,650	-27.179%
2023-07-13	1.17000	1.180000	1.17000	1.180000	+3.509%	4,000	-27.797%
2023-07-12	1.15000	1.150000	1.14000	1.140000	+1.786%	9,200	-25.263%
2023-07-11	1.14000	1.140000	1.12000	1.120000	-2.183%	9,209	-23.929%
2023-07-10	1.18000	1.180000	1.12000	1.145000	-2.137%	15,699	-25.590%
2023-07-07	1.17000	1.170000	1.17000	1.170000	+4.464%	50,200	-27.179%
2023-07-06	1.14000	1.165000	1.12000	1.120000	-5.882%	15,436	-23.929%
2023-07-05	1.19000	1.190000	1.19000	1.190000	+4.158%	1,600	-28.403%
2023-06-30	1.14250	1.142500	1.14250	1.142500	+2.928%	740	-25.427%
2023-06-29	1.13000	1.130000	1.10000	1.110000	-1.770%	6,950	-23.243%
2023-06-28	1.11000	1.130000	1.11000	1.130000	+2.727%	4,500	-24.602%
2023-06-27	1.09500	1.100000	1.08000	1.100000	0.000%	7,200	-22.545%
2023-06-26	1.10000	1.100000	1.08000	1.100000	-2.655%	34,180	-22.545%
2023-06-23	1.11000	1.130000	1.06000	1.130000	+1.802%	32,383	-24.602%
2023-06-22	1.11000	1.140000	1.10000	1.110000	-4.269%	139,700	-23.243%
2023-06-21	1.15000	1.159500	1.15000	1.159500	-4.959%	6,822	-26.520%
2023-06-20	1.22000	1.220000	1.22000	1.220000	0.000%	7,010	-30.164%
2023-06-16	1.21000	1.220000	1.21000	1.220000	+1.667%	563	-30.164%
2023-06-15	1.20000	1.200000	1.17000	1.200000	+1.695%	12,537	-29.000%
2023-06-14	1.19000	1.190000	1.18000	1.180000	0.000%	30,900	-27.797%
2023-06-13	1.19000	1.200000	1.18000	1.180000	+2.609%	3,500	-27.797%
2023-06-09	1.14800	1.160000	1.14800	1.150000	-0.862%	8,100	-25.913%
2023-06-07	1.16000	1.160000	1.16000	1.160000	+5.455%	5,000	-26.552%
2023-06-06	1.16000	1.165000	1.10000	1.100000	-8.333%	14,425	-22.545%
2023-06-05	1.18000	1.200000	1.18000	1.200000	+1.523%	5,203	-29.000%
2023-06-02	1.14000	1.182000	1.12550	1.182000	+5.067%	1,620	-27.919%
2023-06-01	1.06000	1.150000	1.05000	1.125000	-0.442%	7,950	-24.267%
2023-05-31	1.07000	1.130000	1.02000	1.130000	+5.607%	57,780	-24.602%
2023-05-30	1.10000	1.100000	1.04000	1.070000	-6.140%	77,905	-20.374%
2023-05-26	1.08000	1.140000	1.07000	1.140000	+1.795%	27,680	-25.263%
2023-05-25	1.10000	1.130000	1.10000	1.119900	-5.891%	157,381	-23.922%
2023-05-24	1.18000	1.190000	1.18000	1.190000	-0.833%	19,795	-28.403%
2023-05-23	1.20000	1.200000	1.20000	1.200000	-1.639%	10,500	-29.000%
2023-05-22	1.17000	1.220000	1.17000	1.220000	+3.830%	25,350	-30.164%
2023-05-19	1.20000	1.200000	1.17500	1.175000	+3.982%	2,525	-27.489%
2023-05-18	1.15000	1.190000	1.13000	1.130000	-1.739%	13,630	-24.602%
2023-05-17	1.15000	1.150000	1.15000	1.150000	-1.709%	81,100	-25.913%
2023-05-16	1.16000	1.190000	1.16000	1.170000	+1.299%	4,900	-27.179%
2023-05-15	1.15500	1.155000	1.15500	1.155000	+1.316%	521	-26.234%
2023-05-12	1.13000	1.140000	1.13000	1.140000	0.000%	9,300	-25.263%
2023-05-11	1.14000	1.140000	1.14000	1.140000	-2.146%	50,000	-25.263%
2023-05-10	1.15500	1.180000	1.15500	1.165000	+4.018%	1,660	-26.867%
2023-05-09	1.22000	1.220000	1.11500	1.120000	-5.485%	341,916	-23.929%
2023-05-08	1.20000	1.200000	1.18500	1.185000	+3.043%	67,200	-28.101%
2023-05-05	1.17000	1.170000	1.15000	1.150000	+0.877%	21,698	-25.913%
2023-05-04	1.17500	1.185000	1.14000	1.140000	-5.000%	78,625	-25.263%
2023-05-03	1.14000	1.200000	1.14000	1.200000	+3.896%	1,200	-29.000%
2023-05-02	1.19000	1.190000	1.15500	1.155000	-2.941%	4,322	-26.234%
2023-05-01	1.19000	1.190000	1.19000	1.190000	0.000%	101	-28.403%
2023-04-28	1.15000	1.190000	1.15000	1.190000	+4.386%	33,827	-28.403%
2023-04-27	1.14000	1.140000	1.14000	1.140000	-1.724%	100	-25.263%
2023-04-26	1.16000	1.160000	1.16000	1.160000	+2.655%	1,400	-26.552%
2023-04-25	1.16000	1.160000	1.13000	1.130000	-2.165%	19,406	-24.602%
2023-04-24	1.15000	1.160000	1.15000	1.155000	+0.435%	22,800	-26.234%
2023-04-21	1.18000	1.180000	1.14000	1.150000	-2.128%	16,500	-25.913%
2023-04-20	1.19000	1.190000	1.17500	1.175000	-1.261%	3,000	-27.489%
2023-04-19	1.17000	1.195000	1.17000	1.190000	+1.709%	12,872	-28.403%
2023-04-18	1.17000	1.205000	1.17000	1.170000	-5.378%	18,219	-27.179%
2023-04-17	1.17000	1.240000	1.17000	1.236500	+5.684%	34,226	-31.096%
2023-04-14	1.20000	1.210000	1.16000	1.170000	-4.098%	161,156	-27.179%
2023-04-13	1.25000	1.250000	1.21000	1.220000	+0.826%	16,632	-30.164%
2023-04-12	1.25000	1.250000	1.21000	1.210000	0.000%	22,793	-29.587%
2023-04-11	1.22000	1.220000	1.21000	1.210000	+0.415%	7,959	-29.587%
2023-04-10	1.20500	1.205000	1.20500	1.205000	+1.261%	2,085	-29.295%
2023-04-06	1.19000	1.190000	1.19000	1.190000	-0.833%	1,400	-28.403%
2023-04-05	1.28000	1.280000	1.20000	1.200000	-2.439%	7,387	-29.000%
2023-04-04	1.22000	1.230000	1.21000	1.230000	-3.529%	14,924	-30.732%
2023-04-03	1.20000	1.280000	1.18000	1.275000	+9.914%	80,000	-33.176%
2023-03-31	1.17000	1.170000	1.16000	1.160000	0.000%	8,549	-26.552%
2023-03-30	1.20000	1.200000	1.16000	1.160000	-0.812%	15,135	-26.552%
2023-03-29	1.18000	1.180000	1.16950	1.169500	+0.819%	4,612	-27.148%
2023-03-28	1.16000	1.200000	1.16000	1.160000	-0.855%	55,000	-26.552%
2023-03-27	1.16000	1.220000	1.15000	1.170000	0.000%	36,200	-27.179%
2023-03-24	1.15000	1.170000	1.15000	1.170000	-0.973%	621	-27.179%
2023-03-23	1.23000	1.230000	1.15000	1.181500	-3.156%	124,678	-27.888%
2023-03-22	1.17000	1.230000	1.17000	1.220000	+1.667%	22,300	-30.164%
2023-03-21	1.15000	1.200000	1.15000	1.200000	+7.143%	78,000	-29.000%
2023-03-17	1.12000	1.120000	1.12000	1.120000	+0.448%	5,301	-23.929%
2023-03-16	1.14000	1.140000	1.08000	1.115000	-2.193%	7,500	-23.587%
2023-03-15	1.05000	1.140000	1.05000	1.140000	-0.870%	53,009	-25.263%
2023-03-14	1.15000	1.150000	1.11000	1.150000	0.000%	85,260	-25.913%
2023-03-13	1.15000	1.180000	1.15000	1.150000	-4.167%	75,600	-25.913%
2023-03-10	1.18000	1.200000	1.18000	1.200000	+2.564%	45,755	-29.000%
2023-03-09	1.21500	1.220000	1.15000	1.170000	-6.400%	160,803	-27.179%
2023-03-08	1.23000	1.260000	1.23000	1.250000	+2.459%	1,235	-31.840%
2023-03-07	1.21000	1.259900	1.20000	1.220000	0.000%	67,694	-30.164%
2023-03-06	1.25000	1.280000	1.21000	1.220000	-4.688%	50,502	-30.164%
2023-03-03	1.27000	1.280000	1.24000	1.280000	+0.787%	8,931	-33.438%
2023-03-02	1.25000	1.270000	1.23000	1.270000	-0.781%	3,666	-32.913%
2023-03-01	1.19000	1.320000	1.19000	1.280000	-3.759%	41,115	-33.438%
2023-02-28	1.33000	1.330000	1.33000	1.330000	+3.906%	2,500	-35.940%
2023-02-27	1.28000	1.330000	1.28000	1.280000	+2.400%	25,372	-33.438%
2023-02-24	1.32000	1.320000	1.25000	1.250000	-1.575%	7,400	-31.840%
2023-02-23	1.27000	1.270000	1.24000	1.270000	0.000%	32,941	-32.913%
2023-02-22	1.24000	1.280000	1.22000	1.270000	+1.600%	15,950	-32.913%
2023-02-21	1.30000	1.310000	1.24000	1.250000	-3.846%	63,976	-31.840%
2023-02-17	1.34000	1.340000	1.26000	1.300000	-2.248%	10,385	-34.462%
2023-02-16	1.25000	1.340000	1.25000	1.329900	-1.489%	79,098	-35.935%
2023-02-15	1.27000	1.350000	1.26000	1.350000	+1.511%	22,253	-36.889%
2023-02-14	1.30000	1.350000	1.30000	1.329900	-1.482%	18,563	-35.935%
2023-02-13	1.34000	1.360000	1.30000	1.349900	-0.007%	24,795	-36.884%
2023-02-10	1.33500	1.350000	1.33500	1.350000	-0.735%	4,100	-36.889%
2023-02-09	1.36000	1.360000	1.30000	1.360000	0.000%	42,481	-37.353%
2023-02-08	1.36000	1.410000	1.36000	1.360000	-2.857%	3,942	-37.353%
2023-02-07	1.31000	1.400000	1.30000	1.400000	+1.083%	34,640	-39.143%
2023-02-06	1.27000	1.385000	1.27000	1.385000	+1.838%	10,280	-38.484%
2023-02-03	1.41850	1.418500	1.36000	1.360000	0.000%	5,460	-37.353%
2023-02-02	1.30000	1.400000	1.30000	1.360000	-1.449%	8,173	-37.353%
2023-02-01	1.40000	1.400000	1.38000	1.380000	-1.429%	1,663	-38.261%
2023-01-31	1.36000	1.410000	1.36000	1.400000	+2.190%	32,792	-39.143%
2023-01-30	1.42000	1.420000	1.37000	1.370000	-4.861%	108,031	-37.810%
2023-01-27	1.41000	1.490000	1.41000	1.440000	0.000%	11,060	-40.833%
2023-01-26	1.44000	1.440000	1.44000	1.440000	0.000%	1,000	-40.833%
2023-01-25	1.44000	1.440000	1.44000	1.440000	-1.706%	453	-40.833%
2023-01-24	1.44000	1.465000	1.44000	1.465000	+1.736%	3,903	-41.843%
2023-01-23	1.44000	1.440000	1.44000	1.440000	-2.041%	10,000	-40.833%
2023-01-20	1.44000	1.480000	1.44000	1.470000	+1.379%	11,500	-42.041%
2023-01-19	1.46000	1.465000	1.45000	1.450000	-0.685%	4,810	-41.241%
2023-01-18	1.45500	1.465000	1.45500	1.460000	+0.690%	3,293	-41.644%
2023-01-17	1.44000	1.460000	1.44000	1.450000	+1.045%	2,600	-41.241%
2023-01-13	1.43500	1.435000	1.43500	1.435000	+2.500%	500	-40.627%
2023-01-12	1.40000	1.400000	1.40000	1.400000	0.000%	2,645	-39.143%
2023-01-11	1.42000	1.420000	1.39000	1.400000	-1.408%	1,550	-39.143%
2023-01-09	1.44000	1.440000	1.42000	1.420000	+0.702%	3,750	-40.000%
2023-01-06	1.40000	1.430000	1.40000	1.410100	+7.847%	17,070	-39.579%
2023-01-05	1.35000	1.400000	1.27850	1.307500	-6.607%	13,855	-34.837%
2023-01-04	1.36000	1.450000	1.36000	1.400000	-3.448%	90,470	-39.143%
2023-01-03	1.40000	1.450000	1.40000	1.450000	+3.571%	3,498	-41.241%
2022-12-30	1.35000	1.450000	1.35000	1.400000	-3.448%	6,425	-39.143%
2022-12-29	1.41000	1.450000	1.41000	1.450000	+0.346%	17,060	-41.241%
2022-12-27	1.41000	1.445000	1.41000	1.445000	-0.345%	5,230	-41.038%
2022-12-23	1.45500	1.480000	1.45000	1.450000	+2.113%	550	-41.241%
2022-12-22	1.42000	1.435000	1.42000	1.420000	+0.709%	22,780	-40.000%
2022-12-21	1.49000	1.490000	1.41000	1.410000	-4.730%	35,802	-39.574%
2022-12-19	1.48000	1.480000	1.48000	1.480000	-1.333%	583	-42.432%
2022-12-16	1.50000	1.500000	1.50000	1.500000	0.000%	53,630	-43.200%
2022-12-15	1.40000	1.500000	1.40000	1.500000	+5.634%	12,835	-43.200%
2022-12-13	1.43000	1.472000	1.42000	1.420000	-5.333%	15,843	-40.000%
2022-12-12	1.45000	1.500000	1.45000	1.500000	+3.448%	2,600	-43.200%
2022-12-08	1.44000	1.530000	1.44000	1.450000	-5.229%	32,500	-41.241%
2022-12-01	1.53000	1.530000	1.53000	1.530000	+0.658%	11,001	-44.314%
2022-11-30	1.51000	1.520000	1.51000	1.520000	+1.333%	1,930	-43.947%
2022-11-29	1.50100	1.501000	1.50000	1.500000	+1.351%	1,600	-43.200%
2022-11-28	1.50000	1.500000	1.48000	1.480000	-3.268%	1,535	-42.432%
2022-11-23	1.60000	1.600000	1.53000	1.530000	+2.000%	960	-44.314%
2022-11-22	1.50000	1.500000	1.50000	1.500000	0.000%	700	-43.200%
2022-11-21	1.60000	1.600000	1.49000	1.500000	-1.639%	8,880	-43.200%
2022-11-18	1.56000	1.560000	1.52500	1.525000	-2.244%	1,500	-44.131%
2022-11-17	1.56000	1.560000	1.46000	1.560000	0.000%	8,100	-45.385%
2022-11-16	1.50000	1.560000	1.50000	1.560000	+0.645%	7,130	-45.385%
2022-11-14	1.60000	1.600000	1.55000	1.550000	-0.641%	17,432	-45.032%
2022-11-11	1.50000	1.560000	1.50000	1.560000	+4.698%	15,702	-45.385%
2022-11-10	1.48500	1.495000	1.48500	1.490000	+1.361%	3,945	-42.819%
2022-11-09	1.49000	1.500000	1.47000	1.470000	-2.326%	12,115	-42.041%
2022-11-08	1.50350	1.505000	1.50000	1.505000	+1.347%	1,061	-43.389%
2022-11-07	1.49000	1.510000	1.48000	1.485000	+1.712%	9,850	-42.626%
2022-11-04	1.46000	1.460000	1.46000	1.460000	0.000%	1,000	-41.644%
2022-11-03	1.38000	1.500000	1.38000	1.460000	-3.311%	7,800	-41.644%
2022-11-02	1.51000	1.510000	1.51000	1.510000	0.000%	1,000	-43.576%
2022-11-01	1.48000	1.510000	1.45000	1.510000	+2.721%	12,005	-43.576%
2022-10-31	1.50000	1.500000	1.47000	1.470000	-2.649%	2,504	-42.041%
2022-10-28	1.46000	1.510000	1.46000	1.510000	+3.072%	1,500	-43.576%
2022-10-27	1.50000	1.525500	1.46500	1.465000	-2.333%	2,732	-41.843%
2022-10-26	1.50000	1.500000	1.50000	1.500000	0.000%	5,100	-43.200%
2022-10-25	1.50000	1.500000	1.50000	1.500000	0.000%	13,000	-43.200%
2022-10-24	1.50000	1.500000	1.50000	1.500000	+0.334%	212	-43.200%
2022-10-21	1.51000	1.520000	1.49500	1.495000	+1.014%	27,500	-43.010%
2022-10-20	1.48000	1.480000	1.48000	1.480000	0.000%	10,472	-42.432%
2022-10-19	1.48000	1.480000	1.48000	1.480000	+0.339%	1,240	-42.432%
2022-10-18	1.45000	1.475000	1.40000	1.475000	-1.667%	4,514	-42.237%
2022-10-17	1.50000	1.500000	1.45000	1.500000	-1.639%	5,150	-43.200%
2022-10-14	1.52500	1.525000	1.52500	1.525000	+5.172%	1,000	-44.131%
2022-10-12	1.43000	1.450000	1.42000	1.450000	+3.571%	1,600	-41.241%
2022-10-11	1.40000	1.400000	1.40000	1.400000	-4.110%	502	-39.143%
2022-10-10	1.46000	1.460000	1.45000	1.460000	-3.630%	3,093	-41.644%
2022-10-07	1.50000	1.570000	1.45000	1.515000	-0.329%	7,600	-43.762%
2022-10-05	1.57000	1.570000	1.47000	1.520000	+0.330%	40,330	-43.947%
2022-10-04	1.49480	1.515000	1.48000	1.515000	+1.000%	2,110	-43.762%
2022-10-03	1.55000	1.550000	1.40000	1.500000	+0.671%	9,346	-43.200%
2022-09-30	1.38550	1.490000	1.38550	1.490000	+0.676%	10,861	-42.819%
2022-09-29	1.40000	1.500000	1.40000	1.480000	+6.475%	13,201	-42.432%
2022-09-28	1.40000	1.400000	1.35000	1.390000	-0.714%	48,657	-38.705%
2022-09-27	1.40000	1.400000	1.35000	1.400000	+0.719%	6,811	-39.143%
2022-09-26	1.33000	1.390000	1.32000	1.390000	+2.963%	76,703	-38.705%
2022-09-23	1.46000	1.460000	1.32000	1.350000	-10.891%	9,850	-36.889%
2022-09-22	1.49000	1.515000	1.46000	1.515000	+3.767%	3,454	-43.762%
2022-09-20	1.46000	1.460000	1.46000	1.460000	-2.013%	31,151	-41.644%
2022-09-19	1.46000	1.500000	1.46000	1.490000	-1.325%	4,835	-42.819%
2022-09-16	1.54000	1.540000	1.50000	1.510000	-2.581%	7,575	-43.576%
2022-09-14	1.50000	1.550000	1.50000	1.550000	-0.641%	73,517	-45.032%
2022-09-13	1.53000	1.560000	1.52000	1.560000	-1.577%	285,640	-45.385%
2022-09-12	1.56000	1.585000	1.55000	1.585000	+1.929%	2,200	-46.246%
2022-09-09	1.51500	1.555000	1.51000	1.555000	+5.782%	7,200	-45.209%
2022-09-08	1.50000	1.530000	1.47000	1.470000	-2.000%	6,000	-42.041%
2022-09-07	1.50000	1.503000	1.48000	1.500000	0.000%	8,840	-43.200%
2022-09-06	1.58000	1.580000	1.43000	1.500000	-5.063%	7,965	-43.200%
2022-09-02	1.49000	1.580000	1.49000	1.580000	+8.966%	2,600	-46.076%
2022-09-01	1.52000	1.560000	1.40000	1.450000	-7.051%	65,777	-41.241%
2022-08-31	1.55000	1.560000	1.52500	1.560000	-0.952%	10,420	-45.385%
2022-08-30	1.61000	1.610000	1.57000	1.575000	-4.545%	18,670	-45.905%
2022-08-29	1.65000	1.650000	1.64800	1.650000	+0.610%	12,235	-48.364%
2022-08-26	1.61000	1.660000	1.61000	1.640000	-1.205%	58,700	-48.049%
2022-08-25	1.68000	1.680000	1.65500	1.660000	-1.190%	7,510	-48.675%
2022-08-24	1.68000	1.680000	1.64500	1.680000	+0.901%	69,175	-49.286%
2022-08-23	1.68000	1.690000	1.66500	1.665000	+4.063%	44,317	-48.829%
2022-08-22	1.70000	1.739900	1.60000	1.600000	-4.762%	161,984	-46.750%
2022-08-19	1.68000	1.680000	1.67990	1.680000	-1.176%	14,839	-49.286%
2022-08-18	1.65000	1.720000	1.65000	1.700000	+5.133%	62,482	-49.882%
2022-08-17	1.70000	1.700000	1.59000	1.617000	-4.742%	7,300	-47.310%
2022-08-16	1.70000	1.700000	1.63010	1.697500	+3.632%	77,292	-49.809%
2022-08-15	1.60250	1.650000	1.60250	1.638000	+6.364%	31,825	-47.985%
2022-08-12	1.58000	1.580000	1.54000	1.540000	-3.145%	19,814	-44.675%
2022-08-11	1.60000	1.630000	1.59000	1.590000	-0.625%	36,117	-46.415%
2022-08-10	1.63000	1.660000	1.57000	1.600000	-1.840%	36,000	-46.750%
2022-08-09	1.55000	1.630000	1.55000	1.630000	+7.947%	7,090	-47.730%
2022-08-08	1.63000	1.630000	1.51000	1.510000	-3.205%	34,622	-43.576%
2022-08-05	1.56000	1.560000	1.50800	1.560000	+2.632%	15,835	-45.385%
2022-08-04	1.53000	1.560000	1.51000	1.520000	-1.935%	25,631	-43.947%
2022-08-03	1.56000	1.560000	1.52000	1.550000	-0.635%	50,138	-45.032%
2022-08-02	1.56000	1.560000	1.51000	1.559900	-0.006%	6,600	-45.381%
2022-08-01	1.46000	1.560000	1.46000	1.560000	+2.632%	15,558	-45.385%
2022-07-29	1.46000	1.550000	1.46000	1.520000	+1.333%	72,839	-43.947%
2022-07-28	1.40000	1.500000	1.40000	1.500000	+3.455%	72,499	-43.200%
2022-07-26	1.46000	1.460000	1.40000	1.449900	+5.832%	13,149	-41.237%
2022-07-25	1.40000	1.460000	1.35000	1.370000	-6.164%	4,325	-37.810%
2022-07-22	1.46000	1.460000	1.46000	1.460000	+5.797%	5,217	-41.644%
2022-07-21	1.35000	1.380000	1.32500	1.380000	+1.471%	36,100	-38.261%
2022-07-20	1.35000	1.360000	1.35000	1.360000	-0.730%	24,445	-37.353%
2022-07-19	1.33000	1.370000	1.33000	1.370000	+3.008%	1,440	-37.810%
2022-07-18	1.29000	1.330000	1.29000	1.330000	+3.906%	1,100	-35.940%
2022-07-15	1.24000	1.310000	1.24000	1.280000	-2.290%	21,130	-33.438%
2022-07-14	1.31000	1.310000	1.31000	1.310000	-0.758%	231	-34.962%
2022-07-13	1.29000	1.320000	1.29000	1.320000	0.000%	2,550	-35.455%
2022-07-12	1.32000	1.320000	1.32000	1.320000	-0.752%	5,400	-35.455%
2022-07-11	1.35000	1.350000	1.33000	1.330000	0.000%	2,830	-35.940%
2022-07-08	1.35500	1.355000	1.33000	1.330000	0.000%	3,500	-35.940%
2022-07-07	1.35000	1.375000	1.32000	1.330000	-0.746%	4,730	-35.940%
2022-07-06	1.32000	1.340000	1.30000	1.340000	+2.290%	4,041	-36.418%
2022-07-05	1.37000	1.370000	1.31000	1.310000	-4.380%	7,900	-34.962%
2022-07-01	1.36000	1.370000	1.30010	1.370000	-0.725%	27,486	-37.810%
2022-06-30	1.41000	1.410000	1.35000	1.380000	-1.429%	14,400	-38.261%
2022-06-29	1.40000	1.410000	1.40000	1.400000	-4.110%	4,517	-39.143%
2022-06-28	1.51000	1.510000	1.43000	1.460000	0.000%	5,750	-41.644%
2022-06-27	1.46000	1.460000	1.40000	1.460000	+0.690%	7,588	-41.644%
2022-06-24	1.45000	1.450000	1.39800	1.450000	0.000%	3,305	-41.241%
2022-06-23	1.37000	1.480000	1.37000	1.450000	+7.407%	8,545	-41.241%
2022-06-22	1.37000	1.410000	1.35000	1.350000	-8.784%	10,984	-36.889%
2022-06-21	1.40000	1.480000	1.40000	1.480000	+8.544%	9,285	-42.432%
2022-06-17	1.45000	1.450000	1.35000	1.363500	-3.298%	48,327	-37.514%
2022-06-16	1.53000	1.530000	1.41000	1.410000	-7.389%	80,457	-39.574%
2022-06-14	1.47000	1.522500	1.44000	1.522500	+0.828%	47,969	-44.039%
2022-06-13	1.51000	1.510000	1.47000	1.510000	-1.948%	57,618	-43.576%
2022-06-10	1.55000	1.550000	1.53000	1.540000	-1.911%	26,300	-44.675%
2022-06-09	1.56000	1.570000	1.56000	1.570000	+1.290%	4,079	-45.732%
2022-06-08	1.55000	1.550000	1.55000	1.550000	-1.274%	9,802	-45.032%
2022-06-07	1.53000	1.570000	1.53000	1.570000	+1.290%	10,885	-45.732%
2022-06-06	1.55000	1.550000	1.55000	1.550000	+1.307%	1,640	-45.032%
2022-06-03	1.56000	1.560000	1.53000	1.530000	-0.649%	8,625	-44.314%
2022-06-02	1.52300	1.540000	1.52300	1.540000	0.000%	3,674	-44.675%
2022-06-01	1.54000	1.540000	1.53000	1.540000	-1.282%	13,666	-44.675%
2022-05-31	1.57000	1.570000	1.56000	1.560000	+1.292%	5,145	-45.385%
2022-05-27	1.55500	1.570000	1.54000	1.540100	-0.958%	25,652	-44.679%
2022-05-26	1.57000	1.570000	1.51800	1.555000	-0.321%	4,433	-45.209%
2022-05-25	1.56000	1.570000	1.56000	1.560000	+0.645%	14,816	-45.385%
2022-05-24	1.54000	1.560000	1.53000	1.550000	+0.551%	21,585	-45.032%
2022-05-23	1.53000	1.570000	1.52000	1.541500	+0.752%	16,200	-44.729%
2022-05-20	1.52000	1.530000	1.52000	1.530000	+1.325%	19,521	-44.314%
2022-05-19	1.48000	1.510000	1.47000	1.510000	+2.027%	72,800	-43.576%
2022-05-18	1.48000	1.480000	1.48000	1.480000	-1.987%	12,700	-42.432%
2022-05-17	1.47010	1.510000	1.47010	1.510000	+2.027%	3,500	-43.576%
2022-05-16	1.50000	1.510000	1.48000	1.480000	-0.671%	50,409	-42.432%

.dark-mode .stxYqZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .stxYqZ{ color: #333333; background-color: white; border: 2px solid #333333; }DECPFDIVERSIFIED ENERGY COstock OTC

DECPF
DIVERSIFIED ENERGY CO
stock OTC