Indicators

Dawson Geophscl (NQ: DWSN )

1.980 UNCHANGED

Streaming Delayed Price Updated: 3:16 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	2.032	2.041	1.997	2.041	28,772	+0.00(+0.00%)
May 27, 2021	2.007	2.049	1.964	2.041	20,279	+0.09(+4.37%)
May 26, 2021	1.981	2.007	1.947	1.955	13,334	+0.00(+0.00%)
May 25, 2021	1.954	1.975	1.930	1.955	42,437	-0.03(-1.72%)
May 24, 2021	2.015	2.015	1.955	1.990	13,134	-0.00(-0.21%)
May 21, 2021	1.998	2.032	1.972	1.994	20,874	+0.01(+0.65%)
May 20, 2021	2.049	2.049	1.964	1.981	16,553	-0.02(-0.85%)
May 19, 2021	2.041	2.075	1.972	1.998	46,737	-0.08(-3.70%)
May 18, 2021	2.126	2.152	2.049	2.075	21,162	-0.06(-2.80%)
May 17, 2021	2.066	2.143	1.972	2.135	89,192	+0.09(+4.17%)
May 14, 2021	1.904	2.049	1.904	2.049	54,334	+0.15(+8.11%)
May 13, 2021	1.879	1.999	1.870	1.896	159,078	-0.15(-7.50%)
May 12, 2021	2.066	2.152	2.025	2.049	60,265	-0.02(-0.83%)
May 11, 2021	1.990	2.083	1.964	2.066	44,051	+0.03(+1.47%)
May 10, 2021	2.075	2.134	1.990	2.037	55,366	-0.01(-0.63%)
May 07, 2021	2.032	2.103	2.007	2.049	59,913	+0.02(+0.84%)
May 06, 2021	2.092	2.101	2.007	2.032	43,808	-0.01(-0.42%)
May 05, 2021	2.049	2.083	2.007	2.041	40,342	-0.01(-0.42%)
May 04, 2021	2.032	2.075	1.964	2.049	39,350	+0.03(+1.70%)

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.