Digital Locations, Inc. (DLOC)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0025

0.0000

(0.00%)

At close: 03:00PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	312,010
May 03, 2024	0.0026	0.0026	0.0024	0.0025	0.0025	1,267,144
May 02, 2024	0.0024	0.0029	0.0022	0.0026	0.0026	1,879,192
May 01, 2024	0.0024	0.0029	0.0024	0.0028	0.0028	3,001,688
Apr 30, 2024	0.0029	0.0029	0.0024	0.0026	0.0026	1,792,509
Apr 29, 2024	0.0024	0.0030	0.0024	0.0025	0.0025	3,562,098
Apr 26, 2024	0.0023	0.0024	0.0022	0.0023	0.0023	5,539,811
Apr 25, 2024	0.0025	0.0027	0.0022	0.0023	0.0023	1,337,034
Apr 24, 2024	0.0027	0.0027	0.0025	0.0025	0.0025	1,756,570
Apr 23, 2024	0.0028	0.0030	0.0027	0.0028	0.0028	791,480
Apr 22, 2024	0.0026	0.0028	0.0026	0.0026	0.0026	289,208
Apr 19, 2024	0.0024	0.0029	0.0024	0.0026	0.0026	1,263,408
Apr 18, 2024	0.0027	0.0027	0.0024	0.0025	0.0025	1,126,392
Apr 17, 2024	0.0030	0.0030	0.0026	0.0026	0.0026	758,600
Apr 16, 2024	0.0024	0.0037	0.0024	0.0029	0.0029	1,812,959
Apr 15, 2024	0.0030	0.0030	0.0026	0.0027	0.0027	1,338,821
Apr 12, 2024	0.0029	0.0034	0.0025	0.0027	0.0027	2,882,251
Apr 11, 2024	0.0027	0.0030	0.0027	0.0029	0.0029	1,006,434
Apr 10, 2024	0.0027	0.0027	0.0026	0.0027	0.0027	251,025
Apr 09, 2024	0.0030	0.0030	0.0024	0.0024	0.0024	1,555,075
Apr 08, 2024	0.0026	0.0031	0.0026	0.0028	0.0028	1,504,684
Apr 05, 2024	0.0026	0.0027	0.0025	0.0027	0.0027	81,800
Apr 04, 2024	0.0025	0.0028	0.0024	0.0026	0.0026	385,436
Apr 03, 2024	0.0024	0.0028	0.0024	0.0026	0.0026	2,139,972
Apr 02, 2024	0.0029	0.0031	0.0023	0.0025	0.0025	2,908,961
Apr 01, 2024	0.0029	0.0034	0.0026	0.0029	0.0029	3,880,216
Mar 28, 2024	0.0028	0.0029	0.0026	0.0028	0.0028	213,650
Mar 27, 2024	0.0029	0.0029	0.0025	0.0028	0.0028	2,110,993
Mar 26, 2024	0.0026	0.0029	0.0024	0.0027	0.0027	856,087
Mar 25, 2024	0.0027	0.0029	0.0024	0.0026	0.0026	3,299,059
Mar 22, 2024	0.0028	0.0028	0.0025	0.0025	0.0025	652,651
Mar 21, 2024	0.0026	0.0028	0.0022	0.0026	0.0026	2,657,534
Mar 20, 2024	0.0025	0.0031	0.0022	0.0026	0.0026	5,048,039
Mar 19, 2024	0.0028	0.0030	0.0021	0.0027	0.0027	4,143,519
Mar 18, 2024	0.0020	0.0025	0.0020	0.0024	0.0024	3,569,326
Mar 15, 2024	0.0023	0.0024	0.0016	0.0019	0.0019	4,071,716
Mar 14, 2024	0.0030	0.0033	0.0020	0.0021	0.0021	10,103,076
Mar 13, 2024	0.0026	0.0033	0.0026	0.0029	0.0029	4,190,552
Mar 12, 2024	0.0023	0.0029	0.0022	0.0029	0.0029	4,787,012
Mar 11, 2024	0.0016	0.0023	0.0016	0.0023	0.0023	2,083,462
Mar 08, 2024	0.0018	0.0019	0.0016	0.0016	0.0016	1,109,412
Mar 07, 2024	0.0018	0.0020	0.0018	0.0019	0.0019	979,762
Mar 06, 2024	0.0018	0.0018	0.0016	0.0018	0.0018	3,078,175
Mar 05, 2024	0.0019	0.0019	0.0015	0.0016	0.0016	3,835,346
Mar 04, 2024	0.0024	0.0024	0.0018	0.0019	0.0019	1,584,168
Mar 01, 2024	0.0019	0.0025	0.0018	0.0023	0.0023	5,451,657
Feb 29, 2024	0.0021	0.0023	0.0019	0.0019	0.0019	2,371,475
Feb 28, 2024	0.0019	0.0023	0.0016	0.0022	0.0022	3,174,310
Feb 27, 2024	0.0023	0.0024	0.0020	0.0021	0.0021	10,209,338
Feb 26, 2024	0.0029	0.0029	0.0022	0.0024	0.0024	7,485,338
Feb 23, 2024	0.0030	0.0033	0.0029	0.0032	0.0032	1,502,271
Feb 22, 2024	0.0030	0.0032	0.0024	0.0029	0.0029	3,448,787
Feb 21, 2024	0.0035	0.0037	0.0026	0.0027	0.0027	8,394,038
Feb 20, 2024	0.0029	0.0035	0.0029	0.0032	0.0032	11,846,184
Feb 16, 2024	0.0029	0.0031	0.0027	0.0031	0.0031	7,829,315
Feb 15, 2024	0.0022	0.0032	0.0021	0.0027	0.0027	14,992,235
Feb 14, 2024	0.0034	0.0036	0.0020	0.0020	0.0020	46,948,746
Feb 13, 2024	0.0024	0.0038	0.0024	0.0031	0.0031	46,945,903
Feb 12, 2024	0.0017	0.0024	0.0016	0.0024	0.0024	17,293,517
Feb 09, 2024	0.0018	0.0018	0.0015	0.0017	0.0017	7,039,284
Feb 08, 2024	0.0012	0.0020	0.0012	0.0016	0.0016	48,105,926
Feb 07, 2024	0.0012	0.0012	0.0011	0.0012	0.0012	2,143,499
Feb 06, 2024	0.0013	0.0014	0.0010	0.0011	0.0011	9,161,681
Feb 05, 2024	0.0013	0.0013	0.0012	0.0012	0.0012	225,250
Feb 02, 2024	0.0013	0.0013	0.0011	0.0012	0.0012	959,750
Feb 01, 2024	0.0013	0.0013	0.0012	0.0013	0.0013	43,000
Jan 31, 2024	0.0013	0.0013	0.0012	0.0012	0.0012	293,307
Jan 30, 2024	0.0011	0.0012	0.0010	0.0011	0.0011	5,616,443
Jan 29, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	32,103
Jan 26, 2024	0.0010	0.0012	0.0010	0.0012	0.0012	710,031
Jan 25, 2024	0.0013	0.0013	0.0010	0.0010	0.0010	6,306,599
Jan 24, 2024	0.0009	0.0012	0.0009	0.0011	0.0011	2,521,185
Jan 23, 2024	0.0009	0.0010	0.0008	0.0010	0.0010	578,041
Jan 22, 2024	0.0010	0.0010	0.0009	0.0009	0.0009	74,879
Jan 19, 2024	0.0010	0.0010	0.0009	0.0010	0.0010	3,218,084
Jan 18, 2024	0.0013	0.0013	0.0010	0.0010	0.0010	2,656,766
Jan 17, 2024	0.0013	0.0013	0.0012	0.0013	0.0013	145,100
Jan 16, 2024	0.0013	0.0013	0.0012	0.0013	0.0013	724,359
Jan 12, 2024	0.0013	0.0014	0.0011	0.0012	0.0012	6,215,138
Jan 11, 2024	0.0012	0.0013	0.0011	0.0013	0.0013	13,604,727
Jan 10, 2024	0.0011	0.0012	0.0010	0.0012	0.0012	3,547,142
Jan 09, 2024	0.0010	0.0012	0.0009	0.0011	0.0011	9,548,797
Jan 08, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	369,039
Jan 05, 2024	0.0008	0.0010	0.0008	0.0009	0.0009	323,876
Jan 04, 2024	0.0009	0.0009	0.0008	0.0009	0.0009	2,851,400
Jan 03, 2024	0.0008	0.0009	0.0008	0.0009	0.0009	4,577,401
Jan 02, 2024	0.0010	0.0010	0.0008	0.0009	0.0009	62,192
Dec 29, 2023	0.0008	0.0009	0.0008	0.0008	0.0008	898,650
Dec 28, 2023	0.0008	0.0009	0.0008	0.0009	0.0009	44,269
Dec 27, 2023	0.0008	0.0009	0.0008	0.0009	0.0009	521,000
Dec 26, 2023	0.0009	0.0010	0.0008	0.0009	0.0009	1,050,014
Dec 22, 2023	0.0010	0.0010	0.0008	0.0009	0.0009	423,182
Dec 21, 2023	0.0008	0.0010	0.0008	0.0009	0.0009	4,681,500
Dec 20, 2023	0.0009	0.0010	0.0008	0.0010	0.0010	811,064
Dec 19, 2023	0.0008	0.0010	0.0008	0.0010	0.0010	1,169,645
Dec 18, 2023	0.0008	0.0009	0.0008	0.0009	0.0009	757,223
Dec 15, 2023	0.0009	0.0009	0.0008	0.0008	0.0008	1,802,506
Dec 14, 2023	0.0008	0.0010	0.0008	0.0010	0.0010	371,130
Dec 13, 2023	0.0008	0.0009	0.0008	0.0009	0.0009	251,168
Dec 12, 2023	0.0008	0.0010	0.0008	0.0009	0.0009	2,657,210
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7306-0.0015(-0.21%)

CRUDE OIL78.58+0.10(+0.13%)

Bitcoin CAD86,957.68-1,199.29(-1.36%)

Digital Locations, Inc. (DLOC)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7306
-0.0015(-0.21%)

CRUDE OIL
78.58
+0.10(+0.13%)

Bitcoin CAD
86,957.68
-1,199.29(-1.36%)