Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Ault Global Hldg Inc (NY: DPW )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 27, 2019 1.190 1.190 1.190 0 -0.01(-0.83%)
Dec 26, 2019 1.200 1.230 1.160 1.200 141,131 -0.03(-2.44%)
Dec 24, 2019 1.270 1.274 1.150 1.230 246,700 -0.02(-1.60%)
Dec 23, 2019 1.280 1.460 1.200 1.250 1,286,967 +0.14(+12.61%)
Dec 20, 2019 1.170 1.170 1.040 1.110 158,500 -0.06(-5.13%)
Dec 19, 2019 1.080 1.270 1.020 1.170 643,365 +0.10(+9.35%)
Dec 18, 2019 1.000 1.070 0.9500 1.070 227,994 +0.06(+5.94%)
Dec 17, 2019 1.050 1.050 0.9963 1.010 208,333 +0.00(+0.00%)
Dec 16, 2019 1.180 1.184 1.000 1.010 451,329 -0.15(-12.93%)
Dec 13, 2019 1.180 1.320 1.160 1.160 420,800 -0.09(-7.20%)
Dec 12, 2019 1.360 1.360 1.090 1.250 1,837,194 -0.36(-22.36%)
Dec 11, 2019 0.9000 1.750 0.9000 1.610 7,244,367 +0.73(+82.95%)
Dec 10, 2019 0.8700 0.8800 0.8300 0.8800 91,423 +0.01(+1.15%)
Dec 09, 2019 0.8302 0.8899 0.8302 0.8700 17,763 +0.03(+3.97%)
Dec 06, 2019 0.8599 0.8800 0.8236 0.8368 88,500 +0.02(+2.05%)
Dec 05, 2019 0.8700 0.9000 0.8200 0.8200 28,711 -0.03(-3.61%)
Dec 04, 2019 0.8800 0.9198 0.8200 0.8507 61,846 -0.06(-6.45%)
Dec 03, 2019 0.9200 0.9200 0.8500 0.9094 86,700 +0.02(+2.18%)
Dec 02, 2019 0.8900 0.9500 0.8900 0.8900 118,679 -0.04(-4.30%)
Nov 29, 2019 0.9000 0.9500 0.9000 0.9300 77,900 -0.01(-0.73%)
Nov 27, 2019 0.8697 0.9600 0.8300 0.9368 233,000 +0.06(+6.45%)
Nov 26, 2019 0.8200 0.8900 0.8000 0.8800 124,652 +0.05(+6.02%)
Nov 25, 2019 0.8500 0.8500 0.7500 0.8300 81,772 +0.01(+1.22%)
Nov 22, 2019 0.7700 0.8497 0.7101 0.8200 248,300 +0.02(+2.87%)
Nov 21, 2019 0.9513 0.9700 0.6500 0.7971 267,022 -0.16(-16.97%)
Nov 20, 2019 1.100 1.100 0.9200 0.9600 206,234 -0.09(-8.57%)
Nov 19, 2019 1.150 1.150 1.000 1.050 104,046 -0.07(-6.25%)
Nov 18, 2019 1.120 1.170 1.100 1.120 31,371 -0.03(-2.61%)
Nov 15, 2019 1.180 1.210 1.060 1.150 114,500 -0.06(-4.96%)
Nov 14, 2019 1.240 1.270 1.180 1.210 111,498 -0.05(-3.97%)
Nov 13, 2019 1.250 1.300 1.230 1.260 69,984 -0.01(-0.79%)
Nov 12, 2019 1.240 1.350 1.220 1.270 76,799 +0.03(+2.42%)
Nov 11, 2019 1.230 1.280 1.200 1.240 79,031 -0.03(-2.36%)
Nov 08, 2019 1.300 1.300 1.220 1.270 75,400 +0.02(+1.60%)
Nov 07, 2019 1.270 1.290 1.220 1.250 58,346 +0.01(+0.81%)
Nov 06, 2019 1.360 1.360 1.200 1.240 207,866 -0.13(-9.49%)
Nov 05, 2019 1.390 1.390 1.300 1.370 236,332 -0.03(-2.14%)
Nov 04, 2019 1.240 1.400 1.200 1.400 522,066 +0.20(+16.67%)
Nov 01, 2019 1.120 1.380 1.080 1.200 690,000 +0.08(+7.14%)
Oct 31, 2019 1.150 1.180 1.100 1.120 154,455 -0.04(-3.45%)
Oct 30, 2019 1.250 1.300 1.100 1.160 359,802 -0.09(-7.20%)
Oct 29, 2019 1.360 1.369 1.230 1.250 366,823 -0.13(-9.42%)
Oct 28, 2019 1.580 1.680 1.340 1.380 1,074,177 -0.07(-4.83%)
Oct 25, 2019 1.340 1.520 1.220 1.450 1,159,500 +0.14(+10.69%)
Oct 24, 2019 1.390 1.390 1.280 1.310 262,405 -0.19(-12.67%)
Oct 23, 2019 1.590 1.590 1.500 1.500 117,122 -0.09(-5.66%)
Oct 22, 2019 1.630 1.670 1.570 1.590 89,778 -0.03(-1.85%)
Oct 21, 2019 1.660 1.750 1.610 1.620 93,642 -0.04(-2.41%)
Oct 18, 2019 1.720 1.740 1.600 1.660 154,100 -0.06(-3.49%)
Oct 17, 2019 1.750 1.764 1.680 1.720 95,439 -0.01(-0.58%)
Oct 16, 2019 1.630 1.850 1.630 1.730 374,127 +0.10(+6.13%)
Oct 15, 2019 1.640 1.750 1.600 1.630 141,182 -0.03(-1.81%)
Oct 14, 2019 1.710 1.750 1.650 1.660 149,287 -0.03(-1.78%)
Oct 11, 2019 1.850 1.880 1.570 1.690 196,100 -0.09(-5.06%)
Oct 10, 2019 1.830 1.880 1.710 1.780 73,916 -0.05(-2.73%)
Oct 09, 2019 1.830 1.980 1.780 1.830 214,578 -0.02(-1.08%)
Oct 08, 2019 1.930 1.990 1.760 1.850 102,915 -0.07(-3.65%)
Oct 07, 2019 2.080 2.080 1.900 1.920 269,746 -0.21(-9.86%)
Oct 04, 2019 2.020 2.500 2.020 2.130 582,800 +0.13(+6.50%)
Oct 03, 2019 1.870 2.100 1.860 2.000 153,659 +0.10(+5.26%)
Oct 02, 2019 1.840 1.970 1.730 1.900 95,088 -0.02(-1.04%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.