Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deep Rock Oil & Gas Inc (OP: DPRK )

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 (%)
Nov 30, 2005 0.3000 0.3400 0.2500 0.3100 472,750 -0.01(-3.13%)
Nov 29, 2005 0.2600 0.3200 0.2600 0.3200 194,950 +0.00(+0.00%)
Nov 28, 2005 0.3100 0.3200 0.2800 0.3200 90,975 +0.02(+6.67%)
Nov 25, 2005 0.2800 0.3400 0.2800 0.3000 5,124 -0.02(-6.25%)
Nov 23, 2005 0.2600 0.3200 0.2600 0.3200 14,773 +0.03(+10.34%)
Nov 22, 2005 0.2800 0.3450 0.2800 0.2900 68,596 -0.02(-6.45%)
Nov 21, 2005 0.3450 0.3450 0.2700 0.3100 118,770 +0.02(+6.90%)
Nov 18, 2005 0.2600 0.3450 0.2600 0.2900 140,473 +0.00(+0.00%)
Nov 17, 2005 0.3500 0.3500 0.2600 0.2900 44,090 -0.06(-17.14%)
Nov 16, 2005 0.2500 0.3500 0.2500 0.3500 180,749 +0.07(+25.00%)
Nov 15, 2005 0.2900 0.3100 0.2000 0.2800 272,513 -0.02(-6.67%)
Nov 14, 2005 0.2800 0.3600 0.2800 0.3000 135,279 -0.05(-14.29%)
Nov 11, 2005 0.3200 0.3600 0.3100 0.3500 72,697 +0.01(+1.45%)
Nov 10, 2005 0.3100 0.3800 0.3100 0.3450 78,085 -0.02(-4.17%)
Nov 09, 2005 0.3100 0.3800 0.3100 0.3600 73,577 -0.02(-5.26%)
Nov 08, 2005 0.3500 0.3800 0.3100 0.3800 102,582 +0.01(+2.70%)
Nov 07, 2005 0.3800 0.3800 0.3300 0.3700 64,329 -0.01(-2.63%)
Nov 04, 2005 0.3600 0.3900 0.3500 0.3800 124,047 +0.00(+0.00%)
Nov 03, 2005 0.3500 0.3800 0.3400 0.3800 148,759 +0.00(+0.00%)
Nov 02, 2005 0.3900 0.3900 0.3200 0.3800 75,255 +0.03(+8.57%)
Nov 01, 2005 0.3000 0.3900 0.3000 0.3500 224,376 +0.02(+7.69%)
Oct 31, 2005 0.3100 0.3900 0.3100 0.3250 190,837 -0.07(-16.67%)
Oct 28, 2005 0.3500 0.3900 0.3500 0.3900 38,650 +0.01(+2.63%)
Oct 27, 2005 0.4500 0.4500 0.3000 0.3800 122,042 -0.03(-7.32%)
Oct 26, 2005 0.3500 0.4200 0.3500 0.4100 145,003 +0.04(+10.81%)
Oct 25, 2005 0.3500 0.4100 0.3200 0.3700 204,044 -0.01(-2.63%)
Oct 24, 2005 0.3700 0.4300 0.3700 0.3800 361,103 -0.01(-2.56%)
Oct 21, 2005 0.4500 0.4500 0.3800 0.3900 249,300 -0.05(-11.36%)
Oct 20, 2005 0.4700 0.5200 0.4000 0.4400 268,852 -0.05(-10.20%)
Oct 19, 2005 0.5200 0.5500 0.4900 0.4900 214,270 -0.02(-3.92%)
Oct 18, 2005 0.5100 0.5400 0.5000 0.5100 253,067 +0.01(+2.00%)
Oct 17, 2005 0.5600 0.5600 0.5000 0.5000 379,380 -0.04(-7.41%)
Oct 14, 2005 0.4900 0.5400 0.4900 0.5400 307,292 +0.04(+8.00%)
Oct 13, 2005 0.5700 0.5700 0.4800 0.5000 326,940 -0.06(-10.71%)
Oct 12, 2005 0.6300 0.6300 0.5500 0.5600 143,286 -0.06(-9.68%)
Oct 11, 2005 0.6300 0.6400 0.6000 0.6200 263,972 +0.01(+1.64%)
Oct 10, 2005 0.6000 0.6400 0.6000 0.6100 432,975 +0.01(+1.67%)
Oct 07, 2005 0.5200 0.6000 0.5000 0.6000 708,238 +0.10(+20.00%)
Oct 06, 2005 0.5000 0.5300 0.4900 0.5000 240,248 -0.01(-1.96%)
Oct 05, 2005 0.5500 0.5500 0.4900 0.5100 264,390 -0.03(-5.56%)
Oct 04, 2005 0.5500 0.5700 0.5000 0.5400 598,530 -0.02(-3.57%)
Oct 03, 2005 0.5900 0.7000 0.5500 0.5600 494,600 -0.04(-6.67%)
Sep 30, 2005 0.7100 0.7100 0.5800 0.6000 467,996 -0.10(-14.29%)
Sep 29, 2005 0.6750 0.7550 0.6700 0.7000 1,392,984 +0.02(+3.70%)
Sep 28, 2005 0.5800 0.7400 0.5300 0.6750 1,534,454 +0.14(+25.00%)
Sep 27, 2005 0.6800 0.6800 0.4900 0.5400 1,390,804 -0.12(-18.18%)
Sep 26, 2005 1.110 1.130 0.4000 0.6600 5,411,800 -0.45(-40.54%)
Sep 23, 2005 1.110 1.120 1.050 1.110 4,200,596 +0.12(+12.12%)
Sep 22, 2005 0.8800 0.9950 0.8600 0.9900 4,052,774 +0.17(+20.00%)
Sep 21, 2005 0.7700 0.8300 0.7200 0.8250 2,398,893 +0.11(+16.20%)
Sep 20, 2005 0.6000 0.7200 0.5900 0.7100 2,453,159 +0.16(+29.09%)
Sep 19, 2005 0.5100 0.5700 0.4800 0.5500 1,414,237 +0.10(+22.22%)
Sep 16, 2005 0.4500 0.4600 0.4200 0.4500 1,021,191 +0.03(+7.14%)
Sep 15, 2005 0.3800 0.4400 0.3800 0.4200 969,615 +0.02(+5.00%)
Sep 14, 2005 0.4900 0.4900 0.3350 0.4000 2,229,170 -0.06(-13.04%)
Sep 13, 2005 0.3500 0.4800 0.3300 0.4600 5,157,685 +0.16(+50.82%)
Sep 12, 2005 0.2500 0.3100 0.2100 0.3050 3,860,766 +0.13(+74.29%)
Sep 09, 2005 0.1450 0.2500 0.0300 0.1750 1,580,937 +0.03(+25.00%)
Sep 08, 2005 0.1300 0.1500 0.1300 0.1400 932,500 +0.01(+7.69%)
Sep 07, 2005 0.1300 0.1300 0.1300 0.1300 120,000 -0.01(-7.14%)
Sep 06, 2005 0.1400 0.1400 0.1300 0.1400 268,200 +0.01(+7.69%)
Sep 02, 2005 0.1200 0.1300 0.1200 0.1300 468,500 +0.01(+8.33%)
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.