Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
D2O Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 1.41 | 0.00 | 0.00% | 1.40 | 1.41 | 1.40 | 14,267 |
| May 20 2024 | 1.41 | -0.01 | -0.35% | 1.425 | 1.425 | 1.40 | 47,122 |
| May 17 2024 | 1.415 | -0.04 | -2.41% | 1.44 | 1.44 | 1.39 | 187,452 |
| May 16 2024 | 1.45 | 0.00 | 0.00% | 1.445 | 1.455 | 1.44 | 48,860 |
| May 15 2024 | 1.45 | 0.01 | 1.05% | 1.445 | 1.45 | 1.44 | 40,020 |
| May 14 2024 | 1.435 | 0.02 | 1.06% | 1.43 | 1.435 | 1.42 | 57,366 |
| May 13 2024 | 1.42 | 0.00 | 0.00% | 1.41 | 1.425 | 1.41 | 46,671 |
| May 10 2024 | 1.42 | 0.00 | 0.00% | 1.425 | 1.43 | 1.42 | 65,318 |
| May 09 2024 | 1.42 | -0.01 | -0.35% | 1.43 | 1.435 | 1.42 | 61,157 |
| May 08 2024 | 1.425 | 0.02 | 1.42% | 1.40 | 1.435 | 1.40 | 99,951 |
| May 07 2024 | 1.405 | -0.02 | -1.06% | 1.43 | 1.43 | 1.405 | 113,211 |
| May 06 2024 | 1.42 | -0.03 | -2.07% | 1.45 | 1.455 | 1.42 | 78,614 |
| May 03 2024 | 1.45 | -0.01 | -0.68% | 1.46 | 1.46 | 1.445 | 1,231,972 |
| May 02 2024 | 1.46 | -0.02 | -1.35% | 1.48 | 1.48 | 1.46 | 14,176 |
| May 01 2024 | 1.48 | 0.00 | 0.00% | 1.495 | 1.495 | 1.47 | 10,502 |
| Apr 30 2024 | 1.48 | -0.01 | -0.34% | 1.49 | 1.50 | 1.48 | 27,225 |
| Apr 29 2024 | 1.485 | 0.01 | 0.68% | 1.50 | 1.50 | 1.48 | 53,658 |
| Apr 26 2024 | 1.475 | 0.02 | 1.03% | 1.47 | 1.48 | 1.47 | 11,125 |
| Apr 24 2024 | 1.46 | 0.01 | 0.69% | 1.475 | 1.475 | 1.45 | 31,757 |
| Apr 23 2024 | 1.45 | -0.01 | -0.34% | 1.455 | 1.46 | 1.44 | 90,502 |
| Apr 22 2024 | 1.455 | -0.06 | -3.96% | 1.52 | 1.52 | 1.445 | 59,892 |
| Apr 19 2024 | 1.515 | 0.06 | 4.12% | 1.4975 | 1.52 | 1.475 | 60,656 |
| Apr 18 2024 | 1.455 | -0.03 | -1.69% | 1.50 | 1.50 | 1.455 | 60,217 |
| Apr 17 2024 | 1.48 | 0.01 | 1.02% | 1.47 | 1.48 | 1.465 | 48,269 |
| Apr 16 2024 | 1.465 | 0.00 | 0.00% | 1.465 | 1.465 | 1.46 | 33,416 |
| Apr 15 2024 | 1.465 | -0.01 | -0.68% | 1.49 | 1.49 | 1.46 | 10,533 |
| Apr 12 2024 | 1.475 | 0.01 | 0.34% | 1.48 | 1.48 | 1.46 | 29,543 |
| Apr 11 2024 | 1.47 | -0.05 | -2.97% | 1.50 | 1.50 | 1.46 | 49,023 |
| Apr 10 2024 | 1.515 | 0.01 | 1.00% | 1.53 | 1.53 | 1.505 | 32,475 |
| Apr 09 2024 | 1.50 | 0.00 | 0.00% | 1.525 | 1.525 | 1.50 | 25,763 |
| Apr 08 2024 | 1.50 | 0.01 | 0.50% | 1.51 | 1.54 | 1.495 | 136,900 |
| Apr 05 2024 | 1.4925 | -0.01 | -0.50% | 1.52 | 1.53 | 1.4925 | 37,118 |
| Apr 04 2024 | 1.50 | -0.04 | -2.28% | 1.55 | 1.55 | 1.49 | 111,370 |
| Apr 03 2024 | 1.535 | -0.02 | -0.97% | 1.55 | 1.55 | 1.535 | 83,343 |
| Apr 02 2024 | 1.55 | 0.02 | 1.31% | 1.55 | 1.565 | 1.54 | 41,509 |
| Mar 28 2024 | 1.53 | 0.01 | 0.66% | 1.565 | 1.565 | 1.495 | 61,830 |
| Mar 27 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.55 | 1.50 | 46,743 |
| Mar 26 2024 | 1.52 | -0.02 | -1.30% | 1.53 | 1.56 | 1.52 | 77,447 |
| Mar 25 2024 | 1.54 | 0.02 | 0.98% | 1.55 | 1.555 | 1.535 | 17,941 |
| Mar 22 2024 | 1.525 | 0.02 | 1.67% | 1.53 | 1.545 | 1.515 | 40,201 |
| Mar 21 2024 | 1.50 | 0.01 | 0.67% | 1.50 | 1.515 | 1.495 | 105,175 |
| Mar 20 2024 | 1.49 | 0.03 | 2.05% | 1.47 | 1.49 | 1.47 | 52,789 |
| Mar 19 2024 | 1.46 | -0.03 | -1.68% | 1.49 | 1.49 | 1.46 | 65,513 |
| Mar 18 2024 | 1.485 | -0.02 | -1.00% | 1.50 | 1.50 | 1.485 | 17,569 |
| Mar 15 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.495 | 26,045 |
| Mar 14 2024 | 1.50 | -0.04 | -2.60% | 1.535 | 1.535 | 1.49 | 87,919 |
| Mar 13 2024 | 1.54 | 0.04 | 3.01% | 1.50 | 1.54 | 1.495 | 28,921 |
| Mar 12 2024 | 1.495 | 0.01 | 0.67% | 1.49 | 1.50 | 1.49 | 21,416 |
| Mar 11 2024 | 1.485 | -0.01 | -0.34% | 1.49 | 1.495 | 1.48 | 34,437 |
| Mar 07 2024 | 1.49 | 0.01 | 0.68% | 1.50 | 1.52 | 1.49 | 76,874 |
| Mar 06 2024 | 1.48 | 0.00 | 0.00% | 1.485 | 1.50 | 1.475 | 69,827 |
| Mar 05 2024 | 1.48 | -0.02 | -1.33% | 1.50 | 1.50 | 1.48 | 29,132 |
| Mar 04 2024 | 1.50 | 0.04 | 2.74% | 1.48 | 1.515 | 1.48 | 59,406 |
| Mar 03 2024 | 1.46 | -0.01 | -0.68% | 1.475 | 1.475 | 1.45 | 15,435 |
| Feb 29 2024 | 1.47 | 0.02 | 1.38% | 1.45 | 1.475 | 1.445 | 22,016 |
| Feb 28 2024 | 1.45 | 0.01 | 0.69% | 1.45 | 1.45 | 1.435 | 45,294 |
| Feb 27 2024 | 1.44 | -0.02 | -1.37% | 1.45 | 1.455 | 1.44 | 45,642 |
| Feb 26 2024 | 1.46 | -0.01 | -0.34% | 1.475 | 1.475 | 1.45 | 139,716 |
| Feb 25 2024 | 1.465 | 0.01 | 0.69% | 1.47 | 1.48 | 1.465 | 46,989 |
| Feb 22 2024 | 1.455 | -0.01 | -0.34% | 1.45 | 1.47 | 1.45 | 9,970 |
| Feb 21 2024 | 1.46 | 0.01 | 0.69% | 1.45 | 1.46 | 1.445 | 2,873 |
