Digital Locations Inc (PK) Historical Data - DLOC | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
USOTC
Digital Locations Inc (PK) (DLOC)
Digital Locations Inc (PK) (DLOC) Historical

Digital Locations Inc (PK) (DLOC)

0.003

0.0004

( 15.38% )

Updated: 13:53:50

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0006	25	0.0024	0.0037	0.0024	1050113	0.00266487	CS
4	0.0004	15.3846153846	0.0026	0.0037	0.0023	1387683	0.00269832	CS
12	0.0019	172.727272727	0.0011	0.0038	0.001	5914483	0.00231055	CS
26	0.0023	328.571428571	0.0007	0.0038	0.0006	4605966	0.00177277	CS
52	0.0024	400	0.0006	0.0045	0.0003	11986681	0.00159015	CS
156	-0.043	-93.4782608696	0.046	0.05	0.0003	6907629	0.00300957	CS
260	-0.0032	-51.6129032258	0.0062	0.35	0.0001	6365292	0.01287693	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713821340	0.0026	0	0.00	0.0026	0.0028	0.0026	289208
1713561900	0.0026	0.0001	4.00	0.0023999	0.0028999	0.0023999	1263408
1713475500	0.0025	-0.0001	-3.85	0.0027	0.0027	0.0023999	1126392
1713389100	0.0026	-0.00025	-8.77	0.003	0.003	0.0026	758600
1713302940	0.00285	0.00015	5.56	0.0023999	0.0037	0.0023999	1812959
1713216000	0.0027	3.0E-5	1.12	0.003	0.003	0.0026	1338821
1712957160	0.00267	-0.00027	-9.18	0.0028999	0.0034	0.00254	2882251
1712870760	0.00294	0.00022	8.09	0.0027	0.00295	0.0027	1006434
1712784000	0.00272	0.0003201	13.34	0.00269	0.00272	0.0026	251025
1712698140	0.0023999	-0.0004	-14.29	0.003	0.003	0.0023999	1555075
1712611200	0.0028	0.0001	3.70	0.0026	0.0031	0.0026	1504684
1712352000	0.0027	5.0E-5	1.89	0.0026	0.0027	0.0025	81800
1712265780	0.00265	1.0E-5	0.38	0.0025	0.0028	0.0023999	385436
1712179500	0.00264	0.00014	5.60	0.0023999	0.0028	0.0023999	2139972
1712092980	0.0025	-0.0004	-13.79	0.0028999	0.0031	0.0023	2908961
1712006940	0.0028999	0.0001	3.57	0.0028999	0.0034	0.0026	3880216
1711660800	0.0028	0	0.00	0.0028	0.00285	0.00265	213650
1711574580	0.0028	8.0E-5	2.94	0.0028999	0.0028999	0.0025	2110993
1711488540	0.00272	0.00012	4.62	0.0026	0.0028999	0.0023999	856087
1711401600	0.0026	0.0001	4.00	0.0027	0.0028999	0.0023999	3299059
1711142880	0.0025	-5.0E-5	-1.96	0.0028	0.0028	0.0025	652651
1711056240	0.00255	-5.0E-5	-1.92	0.002625	0.0028	0.00225	2657534
1710970140	0.0026	-0.0001	-3.70	0.0025	0.0031	0.0022	5048039
1710883740	0.0027	0.0003001	12.50	0.0028	0.003	0.0021	4143519
1710796800	0.0023999	0.0004999	26.31	0.002	0.0025	0.002	3569326
1710537720	0.0019	-0.0002	-9.52	0.0023	0.0023999	0.00165	4071716
1710451740	0.0021	-0.0008	-27.59	0.003	0.0033	0.002	10103076
1710365340	0.0028999	0	0.00	0.0026	0.0033	0.0026	4190552
1710278940	0.0028999	0.0005999	26.08	0.0023	0.0028999	0.0022	4787012
1710192540	0.0023	0.0007	43.75	0.0016	0.0023	0.0016	2083462
1709936640	0.0016	-0.0003	-15.79	0.0018	0.00189	0.0016	1109412
1709850360	0.0019	0.0001	5.56	0.0018	0.002	0.0018	979762
1709764080	0.0018	0.0002	12.50	0.0018	0.0018	0.0016	3078175
1709677620	0.0016	-0.0003	-15.79	0.00194	0.00194	0.0015	3835346
1709590980	0.0019	-0.0004	-17.39	0.0023999	0.0023999	0.0018	1584168
1709332140	0.0023	0.0004	21.05	0.0019	0.0025	0.00178	5451657
1709245440	0.0019	-0.0003	-13.64	0.0021	0.0023	0.0019	2371475
1709159100	0.0022	0.0001	4.76	0.0019	0.0023	0.0016	3174310
1709072940	0.0021	-0.0003	-12.50	0.0023	0.0023999	0.002	10209338
1708986360	0.0023999	-0.0008	-25.00	0.0028999	0.0028999	0.0022	7485338
1708726800	0.0032	0.0003001	10.35	0.00295	0.0033	0.0028999	1502271
1708640940	0.0028999	0.0001999	7.40	0.003	0.0032	0.0023999	3448787
1708554000	0.0027	-0.00045	-14.29	0.0035	0.0037	0.0026	8394038
1708467600	0.00315	5.0E-5	1.61	0.0028999	0.0035	0.0028999	11846184
1708122180	0.0031	0.0004	14.81	0.0028999	0.0031	0.0027	7829315
1708036140	0.0027	0.0007	35.00	0.0022	0.0032	0.0021	14992235
1707949620	0.002	-0.0011	-35.48	0.0034	0.0036	0.002	46948746
1707863340	0.0031	0.0007001	29.17	0.0023999	0.0038	0.0023999	46945903
1707776940	0.0023999	0.0006999	41.17	0.0017	0.0023999	0.00165	17293517
1707517200	0.0017	0.0001	6.25	0.0018	0.0018	0.0015	7039284
1707431280	0.0016	0.0004001	33.34	0.0011999	0.00204	0.0011999	48105926
1707344940	0.0011999	0.0001	9.09	0.0011999	0.0011999	0.0011	2143499
1707258480	0.0011	-0.0001	-8.33	0.0013	0.0014	0.001	9161681
1707172140	0.0011999	0	0.00	0.0013	0.0013	0.0011999	225250
1706912580	0.0011999	-0.0001	-7.69	0.0013	0.0013	0.0011	959750
1706826540	0.0013	0.0001001	8.34	0.0013	0.0013	0.00124	43000
1706740140	0.0011999	0.0001	9.09	0.0013	0.0013	0.0011999	293307
1706653320	0.0011	-5.0E-6	-0.45	0.0011	0.0011999	0.00105	5616443
1706567340	0.001105	-4.5E-5	-3.91	0.0011999	0.0011999	0.001105	32103
1706307780	0.00115	0.0001	9.52	0.001	0.00122	0.001	710031
1706221620	0.00105	-5.0E-5	-4.55	0.0013	0.0013	0.001	6306599
1706135340	0.0011	0.0001	10.00	0.0009	0.0011999	0.0009	2521185
1706048400	0.001	0.0001	11.11	0.00094	0.001	0.0008	578041

Digital Locations (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions