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

Deal A Day Group Corp (OP: DEEL )

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 (%)
May 29, 2020 0.0240 0.0253 0.0240 0.0253 6,500 +0.00(+15.00%)
May 28, 2020 0.0210 0.0220 0.0210 0.0220 68,459 +0.00(+9.45%)
May 27, 2020 0.0295 0.0295 0.0201 0.0201 237,945 -0.01(-31.86%)
May 26, 2020 0.0270 0.0299 0.0234 0.0295 311,606 +0.00(+9.26%)
May 22, 2020 0.0220 0.0270 0.0210 0.0270 267,500 +0.01(+28.57%)
May 21, 2020 0.0169 0.0268 0.0141 0.0210 413,863 +0.01(+90.91%)
May 20, 2020 0.0110 0.0139 0.0110 0.0110 42,500 +0.00(+0.00%)
May 19, 2020 0.0111 0.0136 0.0110 0.0110 5,937 -0.00(-26.67%)
May 18, 2020 0.0150 0.0150 0.0110 0.0150 16,877 +0.00(+1.35%)
May 15, 2020 0.0110 0.0148 0.0110 0.0148 8,000 -0.00(-1.33%)
May 14, 2020 0.0140 0.0150 0.0140 0.0150 21,000 +0.00(+36.36%)
May 12, 2020 0.0110 0.0110 0.0110 0 -0.00(-8.33%)
May 11, 2020 0.0120 0.0120 0.0120 0.0120 5,000 +0.00(+7.14%)
May 08, 2020 0.0169 0.0169 0.0112 0.0112 44,900 +0.00(+1.82%)
May 07, 2020 0.0140 0.0140 0.0110 0.0110 35,543 -0.01(-34.91%)
May 06, 2020 0.0160 0.0169 0.0160 0.0169 15,550 +0.01(+53.64%)
May 05, 2020 0.0110 0.0110 0.0110 0.0110 5,750 +0.00(+0.00%)
May 04, 2020 0.0152 0.0191 0.0110 0.0110 302,000 -0.01(-31.25%)
May 01, 2020 0.0172 0.0172 0.0160 0.0160 20,000 -0.00(-21.95%)
Apr 30, 2020 0.0220 0.0279 0.0152 0.0205 150,836 -0.01(-26.79%)
Apr 29, 2020 0.0250 0.0280 0.0170 0.0280 386,869 -0.00(-1.75%)
Apr 28, 2020 0.0160 0.0290 0.0130 0.0285 1,008,845 +0.01(+103.57%)
Apr 27, 2020 0.0133 0.0140 0.0133 0.0140 5,100 -0.00(-6.67%)
Apr 24, 2020 0.0150 0.0150 0.0150 0.0150 4,900 -0.00(-6.25%)
Apr 23, 2020 0.0160 0.0160 0.0160 0.0160 5,000 +0.00(+6.67%)
Apr 22, 2020 0.0150 0.0150 0.0150 0.0150 500 +0.00(+0.00%)
Apr 21, 2020 0.0081 0.0150 0.0081 0.0150 2,035 +0.00(+0.00%)
Apr 20, 2020 0.0150 0.0150 0.0140 0.0150 17,330 -0.00(-6.25%)
Apr 17, 2020 0.0168 0.0168 0.0160 0.0160 11,600 +0.01(+100.00%)
Apr 16, 2020 0.0169 0.0170 0.0080 0.0080 43,725 -0.01(-52.66%)
Apr 15, 2020 0.0118 0.0169 0.0118 0.0169 3,500 +0.00(+0.00%)
Apr 14, 2020 0.0168 0.0169 0.0168 0.0169 1,000 +0.00(+0.60%)
Apr 09, 2020 0.0168 0.0168 0.0168 0 -0.00(-5.08%)
Apr 07, 2020 0.0177 0.0177 0.0177 0 +0.00(+18.00%)
Apr 06, 2020 0.0180 0.0180 0.0150 0.0150 5,900 -0.00(-6.25%)
Apr 03, 2020 0.0170 0.0170 0.0138 0.0160 19,900 -0.00(-10.61%)
Apr 02, 2020 0.0179 0.0179 0.0179 0.0179 500 +0.01(+70.48%)
Apr 01, 2020 0.0188 0.0188 0.0105 0.0105 624 -0.00(-25.00%)
Mar 31, 2020 0.0170 0.0170 0.0102 0.0140 31,124 -0.00(-22.22%)
Mar 30, 2020 0.0180 0.0180 0.0180 0.0180 500 +0.00(+0.00%)
Mar 25, 2020 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Mar 23, 2020 0.0180 0.0180 0.0180 0 +0.00(+12.50%)
Mar 20, 2020 0.0112 0.0190 0.0101 0.0160 105,600 -0.00(-19.60%)
Mar 19, 2020 0.0160 0.0199 0.0140 0.0199 42,000 -0.00(-0.50%)
Mar 17, 2020 0.0200 0.0200 0.0200 0 -0.00(-13.04%)
Mar 11, 2020 0.0230 0.0230 0.0230 0 -0.00(-2.13%)
Mar 09, 2020 0.0235 0.0235 0.0235 0 +0.00(+0.00%)
Mar 05, 2020 0.0235 0.0235 0.0235 0 +0.00(+2.62%)
Mar 03, 2020 0.0229 0.0229 0.0229 0 +0.00(+0.00%)
Mar 02, 2020 0.0229 0.0229 0.0229 0.0229 9,007 -0.00(-0.43%)
Feb 28, 2020 0.0230 0.0230 0.0160 0.0230 1,500 +0.00(+0.00%)
Feb 25, 2020 0.0230 0.0230 0.0230 0 +0.00(+12.20%)
Feb 24, 2020 0.0205 0.0205 0.0205 3 +0.00(+0.00%)
Feb 21, 2020 0.0160 0.0229 0.0150 0.0205 12,500 +0.00(+13.89%)
Feb 20, 2020 0.0180 0.0180 0.0180 0.0180 3,000 +0.00(+2.86%)
Feb 19, 2020 0.0176 0.0268 0.0164 0.0175 237,475 -0.01(-39.02%)
Feb 14, 2020 0.0287 0.0287 0.0287 0 -0.00(-7.12%)
Feb 11, 2020 0.0309 0.0309 0.0309 0 +0.00(+0.32%)
Feb 10, 2020 0.0151 0.0308 0.0151 0.0308 16,000 -0.00(-3.75%)
Feb 07, 2020 0.0320 0.0320 0.0320 0.0320 1,000 +0.00(+3.56%)
Feb 05, 2020 0.0309 0.0309 0.0309 0 -0.00(-0.32%)
Jan 31, 2020 0.0310 0.0310 0.0310 0 -0.01(-14.84%)
Jan 27, 2020 0.0364 0.0364 0.0364 0 +0.01(+32.85%)
Jan 24, 2020 0.0300 0.0300 0.0250 0.0274 26,400 +0.00(+9.60%)
Jan 23, 2020 0.0250 0.0250 0.0250 0.0250 15,000 -0.00(-16.67%)
Jan 22, 2020 0.0262 0.0300 0.0250 0.0300 96,700 -0.01(-18.92%)
Jan 21, 2020 0.0400 0.0400 0.0262 0.0370 15,300 -0.00(-9.76%)
Jan 17, 2020 0.0270 0.0410 0.0270 0.0410 7,000 -0.00(-2.38%)
Jan 16, 2020 0.0270 0.0420 0.0270 0.0420 2,650 -0.00(-4.55%)
Jan 15, 2020 0.0335 0.0440 0.0335 0.0440 950 +0.00(+2.33%)
Jan 14, 2020 0.0440 0.0440 0.0270 0.0430 3,370 +0.00(+0.00%)
Jan 13, 2020 0.0400 0.0430 0.0400 0.0430 19,025 +0.00(+9.14%)
Jan 10, 2020 0.0280 0.0460 0.0260 0.0394 71,700 -0.01(-12.44%)
Jan 09, 2020 0.0280 0.0450 0.0280 0.0450 2,073 +0.00(+0.00%)
Jan 07, 2020 0.0450 0.0450 0.0450 0 -0.00(-2.17%)
Jan 06, 2020 0.0286 0.0460 0.0286 0.0460 50,275 -0.00(-4.17%)
Jan 03, 2020 0.0500 0.0500 0.0260 0.0480 53,400 +0.01(+37.14%)
Jan 02, 2020 0.0301 0.0400 0.0250 0.0350 21,675 -0.00(-12.28%)
Dec 30, 2019 0.0399 0.0399 0.0399 0 -0.01(-20.20%)
Dec 27, 2019 0.0385 0.0500 0.0380 0.0500 131,400 +0.01(+29.87%)
Dec 24, 2019 0.0385 0.0385 0.0385 0 +0.00(+0.00%)
Dec 23, 2019 0.0385 0.0385 0.0385 0.0385 1,250 -0.00(-2.53%)
Dec 20, 2019 0.0320 0.0395 0.0320 0.0395 11,500 +0.01(+23.44%)
Dec 19, 2019 0.0250 0.0320 0.0250 0.0320 700 +0.00(+0.00%)
Dec 18, 2019 0.0261 0.0320 0.0250 0.0320 1,480 -0.00(-8.31%)
Dec 17, 2019 0.0273 0.0360 0.0225 0.0349 32,650 -0.01(-12.75%)
Dec 16, 2019 0.0335 0.0400 0.0335 0.0400 4,200 +0.00(+0.00%)
Dec 13, 2019 0.0300 0.0400 0.0275 0.0400 55,100 -0.00(-9.09%)
Dec 12, 2019 0.0440 0.0440 0.0440 0.0440 9,200 -0.00(-0.68%)
Dec 11, 2019 0.0448 0.0448 0.0400 0.0443 19,240 -0.00(-1.12%)
Dec 10, 2019 0.0350 0.0448 0.0350 0.0448 675 -0.01(-13.85%)
Dec 06, 2019 0.0520 0.0520 0.0520 0 +0.02(+73.33%)
Dec 05, 2019 0.0300 0.0350 0.0296 0.0300 221,454 -0.01(-31.82%)
Dec 04, 2019 0.0300 0.0440 0.0300 0.0440 25,103 -0.00(-2.22%)
Dec 03, 2019 0.0400 0.0450 0.0300 0.0450 51,101 +0.00(+12.50%)
Dec 02, 2019 0.0300 0.0400 0.0300 0.0400 9,058 -0.01(-16.67%)
Nov 26, 2019 0.0480 0.0480 0.0480 0 -0.00(-9.43%)
Nov 25, 2019 0.0400 0.0530 0.0400 0.0530 13,749 -0.00(-3.64%)
Nov 21, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 20, 2019 0.0550 0.0550 0.0550 0.0550 1,972 +0.00(+0.00%)
Nov 19, 2019 0.0550 0.0610 0.0408 0.0550 10,425 -0.01(-13.39%)
Nov 18, 2019 0.0636 0.0636 0.0400 0.0635 600 +0.02(+32.29%)
Nov 15, 2019 0.0597 0.0636 0.0480 0.0480 42,600 -0.01(-19.60%)
Nov 14, 2019 0.0550 0.0597 0.0550 0.0597 10,122 +0.01(+24.38%)
Nov 13, 2019 0.0400 0.0630 0.0393 0.0480 147,749 +0.01(+14.29%)
Nov 12, 2019 0.0401 0.0420 0.0401 0.0420 700 -0.00(-0.94%)
Nov 11, 2019 0.0310 0.0495 0.0310 0.0424 41,116 -0.00(-3.64%)
Nov 08, 2019 0.0400 0.0440 0.0400 0.0440 62,300 +0.00(+10.00%)
Nov 06, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 05, 2019 0.0308 0.0400 0.0300 0.0400 94,598 +0.00(+14.29%)
Nov 04, 2019 0.0301 0.0399 0.0300 0.0350 36,702 -0.00(-12.50%)
Nov 01, 2019 0.0360 0.0400 0.0320 0.0400 100,600 +0.00(+0.00%)
Oct 30, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 29, 2019 0.0300 0.0400 0.0300 0.0400 31,400 -0.00(-5.88%)
Oct 28, 2019 0.0445 0.0445 0.0350 0.0425 96,800 -0.00(-2.75%)
Oct 25, 2019 0.0261 0.0445 0.0244 0.0437 115,900 -0.02(-34.78%)
Oct 24, 2019 0.0580 0.0670 0.0486 0.0670 11,350 +0.00(+0.00%)
Oct 23, 2019 0.0470 0.0670 0.0470 0.0670 46,851 +0.02(+34.00%)
Oct 22, 2019 0.0560 0.0580 0.0310 0.0500 118,755 -0.01(-10.71%)
Oct 21, 2019 0.0490 0.0560 0.0430 0.0560 149,621 +0.01(+14.29%)
Oct 18, 2019 0.0470 0.0490 0.0450 0.0490 16,400 -0.00(-1.80%)
Oct 17, 2019 0.0500 0.0500 0.0498 0.0499 67,100 +0.01(+13.41%)
Oct 16, 2019 0.0310 0.0440 0.0255 0.0440 276,602 +0.00(+10.00%)
Oct 15, 2019 0.0450 0.0560 0.0400 0.0400 61,500 -0.02(-28.95%)
Oct 14, 2019 0.0678 0.0678 0.0350 0.0563 136,237 -0.01(-16.84%)
Oct 11, 2019 0.0600 0.0677 0.0423 0.0677 56,700 +0.01(+12.83%)
Oct 10, 2019 0.0600 0.0600 0.0423 0.0600 214,810 +0.00(+0.00%)
Oct 09, 2019 0.0625 0.0678 0.0471 0.0600 69,991 -0.01(-11.50%)
Oct 08, 2019 0.0600 0.0678 0.0551 0.0678 56,824 +0.00(+5.94%)
Oct 07, 2019 0.0680 0.0702 0.0640 0.0640 271,840 -0.01(-8.57%)
Oct 04, 2019 0.0710 0.0730 0.0615 0.0700 468,700 +0.00(+1.45%)
Oct 03, 2019 0.0539 0.0693 0.0510 0.0690 428,485 +0.02(+32.69%)
Oct 02, 2019 0.0510 0.0520 0.0420 0.0520 133,557 +0.00(+1.96%)
Oct 01, 2019 0.0440 0.0510 0.0346 0.0510 238,947 +0.01(+13.33%)
Sep 30, 2019 0.0265 0.0524 0.0265 0.0450 610,091 +0.02(+87.50%)
Sep 27, 2019 0.0260 0.0300 0.0240 0.0240 325,000 -0.01(-20.00%)
Sep 26, 2019 0.0240 0.0300 0.0240 0.0300 76,055 +0.01(+25.00%)
Sep 25, 2019 0.0240 0.0240 0.0230 0.0240 53,016 +0.00(+2.13%)
Sep 24, 2019 0.0300 0.0300 0.0200 0.0235 405,583 -0.01(-21.14%)
Sep 23, 2019 0.0240 0.0299 0.0220 0.0298 351,640 +0.01(+36.07%)
Sep 20, 2019 0.0220 0.0300 0.0180 0.0219 238,300 +0.00(+9.50%)
Sep 19, 2019 0.0220 0.0220 0.0180 0.0200 353,460 -0.00(-10.71%)
Sep 18, 2019 0.0245 0.0245 0.0190 0.0224 15,792 -0.00(-7.05%)
Sep 17, 2019 0.0390 0.0390 0.0100 0.0241 1,106,462 -0.01(-37.73%)
Sep 16, 2019 0.0400 0.0450 0.0250 0.0387 231,735 -0.01(-22.60%)
Sep 13, 2019 0.0540 0.0540 0.0370 0.0500 248,100 -0.00(-7.41%)
Sep 12, 2019 0.0460 0.0540 0.0350 0.0540 688,318 +0.01(+34.00%)
Sep 11, 2019 0.0440 0.0440 0.0310 0.0403 364,508 -0.00(-4.05%)
Sep 10, 2019 0.0220 0.0440 0.0220 0.0420 1,239,895 +0.02(+70.04%)
Sep 09, 2019 0.0234 0.0270 0.0220 0.0247 597,428 +0.00(+5.56%)
Sep 06, 2019 0.0260 0.0260 0.0131 0.0234 286,200 -0.00(-13.33%)
Sep 05, 2019 0.0270 0.0270 0.0270 0.0270 207 +0.00(+0.00%)
Sep 04, 2019 0.0271 0.0271 0.0270 0.0270 17,768 -0.00(-0.37%)
Sep 03, 2019 0.0275 0.0275 0.0218 0.0271 35,418 -0.00(-1.45%)
Aug 30, 2019 0.0150 0.0300 0.0150 0.0275 824,900 +0.01(+83.33%)
Aug 27, 2019 0.0150 0.0150 0.0150 0 +0.00(+15.38%)
Aug 26, 2019 0.0102 0.0130 0.0100 0.0130 84,184 -0.00(-12.75%)
Aug 23, 2019 0.0149 0.0149 0.0149 5 +0.00(+0.00%)
Aug 22, 2019 0.0102 0.0149 0.0102 0.0149 180,200 -0.00(-0.67%)
Aug 21, 2019 0.0147 0.0150 0.0103 0.0150 254,500 -0.00(-3.23%)
Aug 20, 2019 0.0130 0.0155 0.0102 0.0155 56,334 +0.00(+3.33%)
Aug 19, 2019 0.0165 0.0165 0.0112 0.0150 91,966 -0.00(-5.66%)
Aug 16, 2019 0.0108 0.0175 0.0105 0.0159 503,900 +0.00(+17.78%)
Aug 15, 2019 0.0138 0.0155 0.0108 0.0135 385,000 -0.00(-1.46%)
Aug 14, 2019 0.0180 0.0180 0.0102 0.0137 1,114,412 -0.00(-23.89%)
Aug 13, 2019 0.0100 0.0198 0.0100 0.0180 1,806,585 +0.01(+125.00%)
Aug 09, 2019 0.0080 0.0080 0.0080 0 -0.00(-5.88%)
Aug 08, 2019 0.0090 0.0099 0.0067 0.0085 486,142 -0.00(-8.60%)
Aug 07, 2019 0.0080 0.0109 0.0070 0.0093 611,414 +0.00(+16.25%)
Aug 06, 2019 0.0075 0.0100 0.0060 0.0080 1,239,229 -0.00(-18.37%)
Aug 01, 2019 0.0098 0.0098 0.0098 0 +0.00(+50.77%)
Jul 30, 2019 0.0065 0.0065 0.0065 0 +0.00(+18.18%)
Jul 26, 2019 0.0055 0.0055 0.0055 0 +0.00(+5.77%)
Jul 24, 2019 0.0052 0.0052 0.0052 0 -0.00(-13.33%)
Jul 23, 2019 0.0065 0.0065 0.0060 0.0060 21,925 -0.00(-38.14%)
Jul 18, 2019 0.0097 0.0097 0.0097 0 +0.00(+14.12%)
Jul 17, 2019 0.0076 0.0165 0.0076 0.0085 1,332,734 +0.00(+34.92%)
Jul 09, 2019 0.0063 0.0063 0.0063 0 +0.00(+0.00%)
Jul 08, 2019 0.0063 0.0063 0.0063 13 +0.00(+0.00%)
Jun 25, 2019 0.0063 0.0063 0.0063 0 +0.00(+26.00%)
Jun 24, 2019 0.0050 0.0050 0.0050 0.0050 1,000 +0.00(+127.27%)
Jun 18, 2019 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Jun 13, 2019 0.0022 0.0022 0.0022 0 -0.00(-68.12%)
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.