Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Brands Group Inc (NQ: DBGI )

0.1040 -0.0097 (-8.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 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 (%)
May 31, 2023 0.7100 0.7544 0.7100 0.7344 31,319 +0.02(+3.39%)
May 30, 2023 0.7700 0.7700 0.6815 0.7103 158,542 -0.06(-8.11%)
May 26, 2023 0.7750 0.8208 0.7624 0.7730 67,875 -0.01(-1.20%)
May 25, 2023 0.7900 0.8180 0.7591 0.7824 79,075 -0.03(-3.16%)
May 24, 2023 0.8200 0.8388 0.7300 0.8079 395,331 -0.01(-1.48%)
May 23, 2023 0.8700 0.9500 0.8100 0.8200 133,293 -0.08(-8.57%)
May 22, 2023 1.000 1.060 0.8495 0.8969 701,916 -0.05(-5.47%)
May 19, 2023 0.9300 0.9800 0.9025 0.9488 112,280 +0.04(+4.26%)
May 18, 2023 0.9300 0.9699 0.9000 0.9100 56,453 -0.03(-3.44%)
May 17, 2023 0.9300 0.9800 0.8903 0.9424 113,420 +0.03(+3.45%)
May 16, 2023 0.8800 1.010 0.8801 0.9110 119,463 +0.01(+0.57%)
May 15, 2023 0.9350 0.9500 0.8675 0.9058 58,343 +0.01(+1.20%)
May 12, 2023 0.9297 0.9699 0.8731 0.8951 62,325 -0.04(-3.77%)
May 11, 2023 1.010 1.040 0.9065 0.9302 185,108 -0.10(-9.69%)
May 10, 2023 1.000 1.100 1.000 1.030 105,793 +0.06(+6.19%)
May 09, 2023 1.270 1.280 0.9681 0.9700 450,443 -0.29(-23.02%)
May 08, 2023 1.040 1.340 1.010 1.260 864,760 +0.23(+22.33%)
May 05, 2023 0.9500 1.090 0.8800 1.030 669,773 +0.06(+5.90%)
May 04, 2023 0.9800 1.040 0.8700 0.9726 3,678,671 +0.18(+23.10%)
May 03, 2023 0.7579 0.8888 0.7400 0.7901 211,012 +0.04(+5.33%)
May 02, 2023 0.7500 0.7700 0.7150 0.7501 109,970 +0.02(+2.75%)
May 01, 2023 0.8150 0.8150 0.7200 0.7300 155,676 -0.04(-4.58%)
Apr 28, 2023 0.7724 0.8249 0.7500 0.7650 141,542 -0.03(-3.16%)
Apr 27, 2023 0.8400 0.8500 0.7800 0.7900 119,599 -0.04(-4.82%)
Apr 26, 2023 0.9000 0.9101 0.8001 0.8300 261,341 -0.10(-10.51%)
Apr 25, 2023 0.9900 0.9900 0.8500 0.9275 227,977 -0.07(-7.25%)
Apr 24, 2023 1.090 1.090 1.000 1.000 103,759 -0.07(-6.54%)
Apr 21, 2023 1.100 1.100 1.000 1.070 143,414 +0.01(+0.93%)
Apr 20, 2023 1.190 1.190 1.000 1.060 432,640 -0.12(-10.16%)
Apr 19, 2023 1.120 1.207 1.120 1.180 182,883 +0.02(+1.72%)
Apr 18, 2023 1.150 1.330 1.150 1.160 687,891 -0.30(-20.50%)
Apr 17, 2023 1.290 1.560 1.280 1.459 819,127 +0.19(+14.89%)
Apr 14, 2023 1.330 1.390 1.250 1.270 116,128 -0.09(-6.62%)
Apr 13, 2023 1.330 1.445 1.250 1.360 380,360 +0.04(+3.03%)
Apr 12, 2023 1.170 1.330 1.110 1.320 368,097 +0.16(+13.79%)
Apr 11, 2023 1.210 1.248 1.140 1.160 202,937 -0.05(-4.13%)
Apr 10, 2023 1.250 1.327 1.200 1.210 144,102 +0.01(+0.83%)
Apr 06, 2023 1.300 1.328 1.200 1.200 67,516 -0.08(-6.25%)
Apr 05, 2023 1.350 1.350 1.280 1.280 79,941 -0.03(-2.29%)
Apr 04, 2023 1.300 1.370 1.260 1.310 155,787 +0.04(+2.75%)
Apr 03, 2023 1.280 1.320 1.240 1.275 153,368 -0.05(-3.41%)
Mar 31, 2023 1.350 1.380 1.270 1.320 212,375 -0.10(-7.04%)
Mar 30, 2023 1.510 1.550 1.270 1.420 213,466 -0.08(-5.33%)
Mar 29, 2023 1.470 1.520 1.400 1.500 252,451 +0.07(+4.90%)
Mar 28, 2023 1.440 1.500 1.400 1.430 257,175 -0.01(-0.69%)
Mar 27, 2023 1.260 1.525 1.240 1.440 1,062,780 +0.27(+23.08%)
Mar 24, 2023 1.160 1.180 1.110 1.170 126,424 +0.01(+0.86%)
Mar 23, 2023 1.190 1.200 1.140 1.160 196,668 -0.01(-0.85%)
Mar 22, 2023 1.170 1.190 1.130 1.170 226,509 +0.01(+0.86%)
Mar 21, 2023 1.190 1.230 1.110 1.160 393,627 -0.04(-3.33%)
Mar 20, 2023 1.300 1.300 1.170 1.200 208,289 -0.04(-3.23%)
Mar 17, 2023 1.290 1.290 1.200 1.240 355,609 -0.02(-1.59%)
Mar 16, 2023 1.220 1.330 1.220 1.260 210,485 +0.00(+0.00%)
Mar 15, 2023 1.230 1.300 1.170 1.260 240,186 +0.04(+3.28%)
Mar 14, 2023 1.320 1.400 1.220 1.220 310,196 -0.09(-6.87%)
Mar 13, 2023 1.330 1.407 1.290 1.310 287,011 -0.05(-3.68%)
Mar 10, 2023 1.550 1.550 1.280 1.360 482,184 -0.16(-10.53%)
Mar 09, 2023 1.270 1.640 1.270 1.520 2,326,874 +0.31(+25.62%)
Mar 08, 2023 1.290 1.327 1.190 1.210 628,618 -0.13(-9.70%)
Mar 07, 2023 1.300 1.500 1.270 1.340 1,682,119 +0.04(+3.08%)
Mar 06, 2023 1.350 1.388 1.280 1.300 581,201 -0.07(-5.11%)
Mar 03, 2023 1.380 1.580 1.340 1.370 1,226,818 +0.01(+0.74%)
Mar 02, 2023 1.310 1.420 1.250 1.360 412,433 -0.03(-2.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.