Dark

DGOCF
Diversified Gas & Oil PLC (United Kingdom)
stock OTC

Inactive

May 6, 2021

1.73USD+1.765%(+0.03)1,710

Pre-market

0.00USD-100.000%(-1.70)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-05-06	1.6650	1.7300	1.6650	1.7300	+1.765%	1,710	0.000%
2021-05-05	1.7600	1.7600	1.7000	1.7000	-4.494%	6,307	+1.765%
2021-05-04	1.6900	1.7800	1.6900	1.7800	+8.537%	25,740	-2.809%
2021-05-03	1.6700	1.6700	1.6400	1.6400	-3.529%	1,700	+5.488%
2021-04-30	1.6990	1.7000	1.6990	1.7000	+1.796%	22,340	+1.765%
2021-04-28	1.6540	1.6700	1.6540	1.6700	+1.829%	2,000	+3.593%
2021-04-27	1.5400	1.6400	1.5400	1.6400	+3.797%	5,844	+5.488%
2021-04-26	1.5900	1.6400	1.5400	1.5800	-0.315%	15,900	+9.494%
2021-04-23	1.5300	1.5850	1.5300	1.5850	+1.603%	1,920	+9.148%
2021-04-22	1.5500	1.6355	1.5500	1.5600	-2.500%	25,650	+10.897%
2021-04-21	1.6000	1.6000	1.6000	1.6000	0.000%	238	+8.125%
2021-04-20	1.6000	1.6000	1.5510	1.6000	0.000%	36,657	+8.125%
2021-04-19	1.6000	1.6100	1.6000	1.6000	+1.266%	8,000	+8.125%
2021-04-16	1.6700	1.6700	1.5700	1.5800	-4.242%	24,100	+9.494%
2021-04-15	1.6100	1.6500	1.6050	1.6500	+3.125%	12,000	+4.848%
2021-04-14	1.6000	1.6000	1.6000	1.6000	-0.621%	1,000	+8.125%
2021-04-12	1.6100	1.6100	1.6100	1.6100	-2.424%	1,000	+7.453%
2021-04-09	1.5600	1.6500	1.5300	1.6500	+3.125%	19,381	+4.848%
2021-04-08	1.6600	1.6600	1.5800	1.6000	-4.192%	19,075	+8.125%
2021-04-07	1.6200	1.6800	1.6000	1.6700	-1.183%	29,400	+3.593%
2021-04-06	1.6500	1.6900	1.6450	1.6900	+5.625%	13,630	+2.367%
2021-04-05	1.6800	1.6800	1.6000	1.6000	+3.896%	8,605	+8.125%
2021-04-01	1.5400	1.5400	1.5400	1.5400	-5.810%	1,000	+12.338%
2021-03-31	1.6000	1.6350	1.5600	1.6350	+1.869%	6,075	+5.810%
2021-03-30	1.6050	1.6050	1.6050	1.6050	-3.313%	218	+7.788%
2021-03-29	1.6345	1.6600	1.6000	1.6600	+1.220%	7,000	+4.217%
2021-03-26	1.5600	1.6400	1.5600	1.6400	+6.494%	700	+5.488%
2021-03-25	1.5341	1.5400	1.5341	1.5400	-3.750%	30,718	+12.338%
2021-03-24	1.5800	1.6000	1.5500	1.6000	-2.439%	4,200	+8.125%
2021-03-23	1.5700	1.6400	1.5400	1.6400	+2.500%	39,700	+5.488%
2021-03-22	1.6700	1.6700	1.5900	1.6000	0.000%	11,158	+8.125%
2021-03-19	1.6500	1.6500	1.5400	1.6000	-2.439%	59,571	+8.125%
2021-03-18	1.6900	1.6900	1.6000	1.6400	+4.479%	16,355	+5.488%
2021-03-17	1.6000	1.6000	1.5697	1.5697	-1.894%	23,500	+10.212%
2021-03-16	1.6400	1.6400	1.5700	1.6000	0.000%	40,110	+8.125%
2021-03-15	1.6900	1.7000	1.6000	1.6000	-6.433%	42,075	+8.125%
2021-03-12	1.7500	1.7500	1.6800	1.7100	-2.564%	19,869	+1.170%
2021-03-11	1.7550	1.7550	1.7550	1.7550	-0.284%	1,000	-1.425%
2021-03-10	1.6800	1.7600	1.6400	1.7600	+2.029%	42,100	-1.705%
2021-03-09	1.8400	1.8400	1.7250	1.7250	-6.757%	1,700	+0.290%
2021-03-08	1.7500	1.8500	1.7500	1.8500	+2.778%	4,650	-6.486%
2021-03-05	1.8400	1.8500	1.8000	1.8000	-2.174%	11,300	-3.889%
2021-03-02	1.8400	1.8400	1.8400	1.8400	+1.939%	497	-5.978%
2021-03-01	1.8525	1.9000	1.8050	1.8050	+1.120%	3,000	-4.155%
2021-02-26	1.7850	1.7850	1.7850	1.7850	+4.264%	341	-3.081%
2021-02-25	1.8000	1.8000	1.7120	1.7120	-9.370%	5,060	+1.051%
2021-02-24	1.8500	1.8890	1.8450	1.8890	+5.531%	22,500	-8.417%
2021-02-23	1.7900	1.7900	1.7900	1.7900	-3.243%	1,100	-3.352%
2021-02-22	1.8500	1.8500	1.8500	1.8500	-0.538%	300	-6.486%
2021-02-19	1.8500	1.8600	1.8500	1.8600	+1.918%	11,000	-6.989%
2021-02-18	1.8250	1.8250	1.8250	1.8250	-3.694%	150	-5.205%
2021-02-17	1.9000	1.9000	1.8950	1.8950	+0.637%	171,497	-8.707%
2021-02-16	1.7500	1.8925	1.7500	1.8830	+14.922%	26,205	-8.125%
2021-02-12	1.6385	1.6385	1.6385	1.6385	+0.521%	1,002	+5.584%
2021-02-05	1.6350	1.6500	1.6300	1.6300	+1.875%	2,500	+6.135%
2021-02-04	1.6500	1.6500	1.6000	1.6000	-3.323%	4,500	+8.125%
2021-02-03	1.5900	1.7000	1.5900	1.6550	+5.146%	6,760	+4.532%
2021-02-02	1.6500	1.6500	1.5740	1.5740	-9.017%	1,535	+9.911%
2021-02-01	1.6000	1.7300	1.6000	1.7300	+4.848%	1,100	0.000%
2021-01-29	1.6500	1.6500	1.6000	1.6500	+4.101%	41,201	+4.848%
2021-01-28	1.5100	1.6815	1.5100	1.5850	+0.316%	8,673	+9.148%
2021-01-27	1.5800	1.5800	1.5800	1.5800	-1.342%	770	+9.494%
2021-01-26	1.6000	1.6015	1.6000	1.6015	+3.323%	36,000	+8.024%
2021-01-25	1.5452	1.5500	1.5452	1.5500	+3.333%	22,500	+11.613%
2021-01-22	1.5000	1.5000	1.5000	1.5000	-3.226%	20,151	+15.333%
2021-01-21	1.5600	1.6500	1.5500	1.5500	0.000%	7,442	+11.613%
2021-01-20	1.6700	1.6700	1.5500	1.5500	-0.354%	1,700	+11.613%
2021-01-19	1.6000	1.6000	1.5555	1.5555	-4.571%	5,254	+11.218%
2021-01-15	1.5500	1.6300	1.5500	1.6300	-1.212%	29,500	+6.135%
2021-01-14	1.6500	1.6500	1.6500	1.6500	+6.452%	16,500	+4.848%
2021-01-13	1.6000	1.6500	1.5500	1.5500	-3.125%	39,505	+11.613%
2021-01-12	1.6000	1.6100	1.6000	1.6000	-3.030%	5,750	+8.125%
2021-01-11	1.5500	1.6500	1.5142	1.6500	-5.714%	29,000	+4.848%
2021-01-07	1.7500	1.7500	1.7500	1.7500	0.000%	200	-1.143%
2021-01-06	1.7500	1.7500	1.7500	1.7500	+21.528%	1,000	-1.143%
2021-01-04	1.8825	1.8825	1.4400	1.4400	-7.097%	21,100	+20.139%
2020-12-29	1.5500	1.5500	1.5500	1.5500	0.000%	11,004	+11.613%
2020-12-23	1.5500	1.5500	1.5500	1.5500	0.000%	1,000	+11.613%
2020-12-21	1.5000	1.5500	1.5000	1.5500	-8.284%	6,400	+11.613%
2020-12-18	1.7500	1.8000	1.6900	1.6900	-3.429%	12,600	+2.367%
2020-12-17	1.6000	1.7500	1.6000	1.7500	+9.034%	7,000	-1.143%
2020-12-14	1.4600	1.6050	1.4600	1.6050	+10.690%	506	+7.788%
2020-12-11	1.4600	1.4600	1.4500	1.4500	-3.172%	2,390	+19.310%
2020-12-04	1.5600	1.5600	1.4975	1.4975	+1.182%	5,000	+15.526%
2020-12-03	1.4800	1.4800	1.4800	1.4800	0.000%	10,600	+16.892%
2020-12-02	1.4800	1.4800	1.4800	1.4800	-0.671%	3,900	+16.892%
2020-12-01	1.4900	1.4900	1.4900	1.4900	-0.667%	502	+16.107%
2020-11-30	1.4800	1.5000	1.4800	1.5000	+2.740%	1,001	+15.333%
2020-11-27	1.8300	1.8300	1.4600	1.4600	-21.925%	2,781	+18.493%
2020-11-25	1.5200	1.8700	1.5200	1.8700	+26.351%	7,100	-7.487%
2020-11-24	1.5000	1.5000	1.4800	1.4800	-0.671%	700	+16.892%
2020-11-23	1.4700	1.5000	1.4700	1.4900	0.000%	3,545	+16.107%
2020-11-20	1.4900	1.4900	1.4900	1.4900	+0.676%	2,000	+16.107%
2020-11-19	1.4800	1.4800	1.4800	1.4800	-1.333%	500	+16.892%
2020-11-18	1.5000	1.5000	1.5000	1.5000	+0.671%	24,685	+15.333%
2020-11-17	1.4900	1.4900	1.4900	1.4900	+0.676%	100	+16.107%
2020-11-16	1.4800	1.4800	1.4800	1.4800	-0.671%	3,020	+16.892%
2020-11-13	1.4900	1.4900	1.4600	1.4900	-1.325%	11,666	+16.107%
2020-11-12	1.5100	1.5100	1.5100	1.5100	0.000%	24,375	+14.570%
2020-11-11	1.5100	1.5100	1.5100	1.5100	+1.342%	1,450	+14.570%
2020-11-10	1.4900	1.4900	1.4900	1.4900	0.000%	100	+16.107%
2020-11-09	1.4900	1.4900	1.4900	1.4900	+2.759%	1,685	+16.107%
2020-11-04	1.5100	1.5100	1.4500	1.4500	-23.684%	3,785	+19.310%
2020-11-03	1.9000	1.9000	1.9000	1.9000	+27.517%	3,300	-8.947%
2020-11-02	1.4900	1.4900	1.4900	1.4900	+0.676%	5,405	+16.107%
2020-10-30	1.4700	1.4800	1.4700	1.4800	0.000%	2,195	+16.892%
2020-10-29	1.4300	1.4800	1.4300	1.4800	-10.843%	5,300	+16.892%
2020-10-28	1.7500	1.7500	1.5000	1.6600	-2.924%	18,315	+4.217%
2020-10-27	1.7000	1.9000	1.7000	1.7100	+8.228%	3,766	+1.170%
2020-10-26	1.5500	1.5800	1.5500	1.5800	+1.935%	1,600	+9.494%
2020-10-23	1.5500	1.5500	1.5500	1.5500	0.000%	1,000	+11.613%
2020-10-22	1.5000	1.5500	1.5000	1.5500	+3.333%	6,800	+11.613%
2020-10-21	1.4800	1.5000	1.4800	1.5000	+0.671%	920	+15.333%
2020-10-20	1.5000	1.5000	1.4900	1.4900	-0.667%	790	+16.107%
2020-10-19	1.5000	1.5000	1.4800	1.5000	0.000%	9,600	+15.333%
2020-10-16	1.5000	1.5000	1.5000	1.5000	0.000%	38,617	+15.333%
2020-10-15	1.4500	1.5000	1.4300	1.5000	+3.448%	4,903	+15.333%
2020-10-14	1.4100	1.4500	1.4100	1.4500	+5.072%	10,000	+19.310%
2020-10-08	1.3800	1.3800	1.3800	1.3800	-1.429%	500	+25.362%
2020-10-06	1.4000	1.4000	1.4000	1.4000	+1.449%	11,550	+23.571%
2020-10-05	1.3700	1.3800	1.3700	1.3800	-1.429%	200	+25.362%
2020-10-02	1.3300	1.4000	1.3300	1.4000	+4.478%	210	+23.571%
2020-09-30	1.3400	1.3400	1.3400	1.3400	+0.752%	150	+29.104%
2020-09-25	1.3300	1.3300	1.3300	1.3300	-2.920%	1,900	+30.075%
2020-09-21	1.3700	1.3700	1.3700	1.3700	+0.735%	150	+26.277%
2020-09-17	1.3600	1.3600	1.3600	1.3600	0.000%	100	+27.206%
2020-09-15	1.3800	1.3800	1.3600	1.3600	0.000%	3,525	+27.206%
2020-09-14	1.3600	1.3600	1.3600	1.3600	0.000%	900	+27.206%
2020-09-11	1.3600	1.3600	1.3600	1.3600	-2.158%	971	+27.206%
2020-09-10	1.3900	1.3900	1.3900	1.3900	-3.472%	1,000	+24.460%
2020-09-04	1.4300	1.4400	1.4300	1.4400	-0.690%	24,000	+20.139%
2020-09-03	1.4500	1.4500	1.4500	1.4500	-3.333%	100	+19.310%
2020-09-02	1.4700	1.5000	1.4700	1.5000	+4.167%	2,700	+15.333%
2020-09-01	1.4500	1.4500	1.4400	1.4400	-0.690%	1,100	+20.139%
2020-08-31	1.4900	1.4900	1.4500	1.4500	-1.361%	20,654	+19.310%
2020-08-28	1.4700	1.4700	1.4700	1.4700	+2.083%	344	+17.687%
2020-08-27	1.4400	1.4400	1.4400	1.4400	0.000%	5,015	+20.139%
2020-08-24	1.4400	1.4400	1.4400	1.4400	0.000%	100	+20.139%
2020-08-21	1.4400	1.4400	1.4400	1.4400	-1.370%	110	+20.139%
2020-08-19	1.4500	1.4600	1.4500	1.4600	+5.797%	20,300	+18.493%
2020-08-11	1.3800	1.3800	1.3800	1.3800	-1.429%	164	+25.362%
2020-08-10	1.3500	1.4000	1.3500	1.4000	+7.692%	200	+23.571%
2020-08-04	1.3100	1.3100	1.3000	1.3000	+4.000%	600	+33.077%
2020-08-03	1.2500	1.2500	1.2500	1.2500	-1.575%	5,080	+38.400%
2020-07-31	1.2700	1.2700	1.2700	1.2700	-0.781%	480	+36.220%
2020-07-22	1.2800	1.2800	1.2800	1.2800	+0.787%	200	+35.156%
2020-07-21	1.2700	1.2700	1.2700	1.2700	-2.308%	200	+36.220%
2020-07-17	1.3000	1.3000	1.3000	1.3000	+4.000%	400	+33.077%
2020-07-14	1.2000	1.2500	1.2000	1.2500	+4.167%	300	+38.400%
2020-07-13	1.2100	1.2100	1.2000	1.2000	0.000%	680	+44.167%
2020-07-10	1.2000	1.2000	1.1900	1.2000	-2.439%	1,200	+44.167%
2020-07-09	1.1900	1.2300	1.1900	1.2300	+0.820%	5,100	+40.650%
2020-07-07	1.2100	1.2200	1.2100	1.2200	0.000%	5,213	+41.803%
2020-07-06	1.2200	1.2200	1.2200	1.2200	-0.813%	1,800	+41.803%
2020-07-02	1.2300	1.2300	1.2300	1.2300	0.000%	100	+40.650%
2020-06-25	1.2300	1.2300	1.2300	1.2300	-1.600%	5,000	+40.650%
2020-06-24	1.2500	1.2500	1.2500	1.2500	-3.846%	200	+38.400%
2020-06-23	1.3000	1.3000	1.3000	1.3000	0.000%	100	+33.077%
2020-06-22	1.3000	1.3000	1.3000	1.3000	-7.143%	200	+33.077%
2020-06-18	1.4000	1.4000	1.4000	1.4000	-3.448%	10,022	+23.571%
2020-06-16	1.4000	1.4500	1.4000	1.4500	+3.571%	5,237	+19.310%
2020-06-15	1.2500	1.4000	1.2500	1.4000	+3.704%	7,428	+23.571%
2020-06-11	1.4000	1.4000	1.3500	1.3500	-6.897%	200	+28.148%
2020-06-10	1.4500	1.4500	1.4500	1.4500	-3.333%	507	+19.310%
2020-06-09	1.4000	1.5000	1.4000	1.5000	+7.143%	5,425	+15.333%
2020-06-08	1.4000	1.4000	1.4000	1.4000	0.000%	1,000	+23.571%
2020-06-04	1.3500	1.4000	1.3500	1.4000	+6.061%	1,135	+23.571%
2020-05-29	1.3000	1.3200	1.3000	1.3200	0.000%	10,000	+31.061%
2020-05-22	1.3100	1.3200	1.3100	1.3200	+1.538%	2,000	+31.061%
2020-05-21	1.2600	1.3000	1.2600	1.3000	+0.775%	282	+33.077%
2020-05-20	1.2900	1.2900	1.2900	1.2900	0.000%	101	+34.109%
2020-05-19	1.3000	1.3000	1.2900	1.2900	+0.781%	365	+34.109%
2020-05-18	1.3000	1.3000	1.2800	1.2800	-0.775%	10,304	+35.156%
2020-05-13	1.2900	1.2900	1.2900	1.2900	+10.256%	210,000	+34.109%
2020-04-28	1.1700	1.1700	1.1700	1.1700	+5.405%	100,000	+47.863%
2020-04-21	1.1100	1.1100	1.1100	1.1100	-3.478%	153,000	+55.856%
2020-04-17	1.1500	1.1500	1.1500	1.1500	0.000%	1,000	+50.435%
2020-04-14	1.1500	1.1500	1.1500	1.1500	+29.213%	3,200	+50.435%
2020-03-24	0.8900	0.8900	0.8900	0.8900	+14.103%	1,000	+94.382%
2020-03-19	0.7800	0.7800	0.7800	0.7800	+4.000%	2,200	+121.795%
2020-03-18	0.7500	0.7500	0.7500	0.7500	-10.820%	5,000	+130.667%
2020-03-12	0.8410	0.8410	0.8410	0.8410	-12.396%	27,500	+105.707%
2020-03-05	0.9600	0.9600	0.9600	0.9600	-11.111%	5,003	+80.208%
2020-03-04	1.0800	1.0800	1.0800	1.0800	+3.846%	4,750	+60.185%
2020-03-03	1.0400	1.0400	1.0400	1.0400	-5.455%	4,200	+66.346%
2020-02-28	1.1000	1.1000	1.1000	1.1000	-5.172%	445	+57.273%
2020-02-11	1.1600	1.1600	1.1600	1.1600	-4.918%	2,500	+49.138%
2020-02-04	1.2200	1.2200	1.2200	1.2200	-10.949%	16,000	+41.803%
2019-11-15	1.3700	1.3700	1.3700	1.3700	-1.439%	5,000	+26.277%
2019-07-29	1.3900	1.3900	1.3900	1.3900	-2.797%	200	+24.460%
2019-07-09	1.4300	1.4300	1.4300	1.4300	+0.704%	500	+20.979%
2019-07-08	1.4200	1.4200	1.4200	1.4200	+1.429%	690	+21.831%
2019-06-26	1.4000	1.4000	1.4000	1.4000	0.000%	500	+23.571%
2019-06-19	1.4000	1.4000	1.4000	1.4000	+1.449%	500	+23.571%
2019-06-17	1.4000	1.4000	1.3800	1.3800	-2.817%	16,000	+25.362%
2019-06-13	1.3900	1.4200	1.3900	1.4200	+6.767%	19,337	+21.831%
2019-05-22	1.3300	1.3300	1.3300	1.3300	-11.333%	50,000	+30.075%
2019-03-08	1.5000	1.5000	1.5000	1.5000	-5.660%	175	+15.333%
2019-02-25	1.5900	1.5900	1.5900	1.5900	+0.633%	32,000	+8.805%
2019-02-20	1.5800	1.5800	1.5800	1.5800	+4.636%	420	+9.494%
2019-01-28	1.5100	1.5100	1.5100	1.5100	-2.581%	15,000	+14.570%
2018-11-14	1.5500	1.5500	1.5500	1.5500	+6.897%	875	+11.613%
2018-10-30	1.4500	1.4500	1.4500	1.4500	-12.121%	19,666	+19.310%
2018-10-22	1.6500	1.6500	1.6500	1.6500	0.000%	1,000	+4.848%

.dark-mode .WbyGF4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WbyGF4{ color: #333333; background-color: white; border: 2px solid #333333; }DGOCFDiversified Gas & Oil PLC (United Kingdom)stock OTC

DGOCF
Diversified Gas & Oil PLC (United Kingdom)
stock OTC