Dibs Share Historical Data

DSHARE
Download
Date Close Price change Market cap Trading volume
Jun 19, 12 PM $ 3.47
-0.06%
$ 242,727 $ 35
Jun 19, 11 AM $ 3.46
+0.75%
$ 242,110 $ 16
Jun 12, 10 AM $ 3.6
-0.27%
$ 252,251 $ 0
Jun 7, 5 PM $ 3.59
+0.06%
$ 251,084 $ 61
Jun 7, 5 AM $ 3.53
+2.43%
$ 247,306 $ 59
Jun 3, 12 AM $ 4.1
+3.19%
$ 287,254 $ 107
Jun 2, 11 PM $ 3.92
-0.03%
$ 274,174 $ 21
Jun 2, 6 AM $ 4.11
+0.05%
$ 287,857 $ 11
May 28, 8 PM $ 3.91
+0.00%
$ 273,666 $ 21
May 28, 2 PM $ 3.87
+0.00%
$ 271,066 $ 20
May 28, 12 PM $ 3.86
+0.00%
$ 270,102 $ 33
May 28, 10 AM $ 3.87
-0.17%
$ 271,216 $ 20
May 27, 12 PM $ 4.06
-0.01%
$ 283,916 $ 9
May 26, 2 PM $ 4.12
+0.00%
$ 288,400 $ 8
May 26, 1 PM $ 4.13
+0.08%
$ 288,831 $ 8
May 26, 12 PM $ 4.11
-0.35%
$ 287,960 $ 8
May 26, 12 AM $ 4.12
-0.02%
$ 288,449 $ 6
May 25, 8 PM $ 4.11
+0.00%
$ 288,003 $ 4
May 25, 6 PM $ 4.12
+0.00%
$ 288,244 $ 3
May 25, 5 PM $ 4.14
+0.00%
$ 289,813 $ 3
May 25, 5 AM $ 4.09
+0.00%
$ 286,158 $ 1
May 14, 6 AM $ 3.4
+0.00%
$ 238,177 $ 59
May 14, 3 AM $ 3.49
+0.00%
$ -- $ 49
May 14, 2 AM $ 3.5
+0.00%
$ 245,123 $ 0
May 8, 7 AM $ 3.75
+0.00%
$ 262,626 $ 38
May 7, 3 PM $ 4.02
+0.00%
$ 281,532 $ 36
May 7, 10 AM $ 3.77
+0.00%
$ 264,179 $ 1
May 3, 2 PM $ 4.04
+0.00%
$ 282,473 $ 0
May 1, 12 PM $ 4.04
-1.04%
$ 282,757 $ 2
Apr 27, 11 PM $ 3.96
+0.00%
$ 276,908 $ 66
Apr 25, 11 PM $ 3.88
+0.00%
$ 271,706 $ 15
Apr 20, 1 PM $ 3.89
+0.00%
$ 272,462 $ 27
Apr 20, 2 AM $ 3.87
+1.00%
$ 270,567 $ 24
Apr 18, 2 PM $ 3.89
+0.18%
$ 272,135 $ 71
Apr 18, 6 AM $ 3.87
+0.00%
$ 270,673 $ 49
Apr 18, 5 AM $ 3.86
+0.00%
$ 270,221 $ 48
Apr 18, 1 AM $ 3.87
+0.00%
$ 271,098 $ 40
Apr 17, 2 PM $ 3.87
-0.45%
$ 271,192 $ 4,176
Apr 16, 4 PM $ 3.79
+1.46%
$ 265,212 $ 4,044
Apr 16, 3 PM $ 3.88
+1.53%
$ 271,584 $ 2,570
Apr 16, 2 PM $ 3.82
+0.00%
$ 267,113 $ 2,405
Apr 15, 10 AM $ 3.69
+0.05%
$ 258,416 $ 19
Apr 14, 2 PM $ 3.78
+0.00%
$ 264,879 $ 19
Apr 14, 1 PM $ 3.75
+0.00%
$ 262,364 $ 4
Apr 13, 11 AM $ 3.62
+0.38%
$ 253,348 $ 11
Apr 10, 10 PM $ 3.67
+0.00%
$ 257,218 $ 1
Apr 10, 4 PM $ 3.64
+0.08%
$ 254,659 $ 72
Apr 10, 11 AM $ 3.65
+0.19%
$ 255,767 $ 55
Apr 10, 10 AM $ 3.65
+0.16%
$ 255,672 $ 55
Apr 10, 8 AM $ 3.64
+0.00%
$ 254,680 $ 48
Download