Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DOGZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 15.98 | 0.31 | 1.98% | 15.67 | 15.98 | 15.16 | 13,722 |
| Jul 29 2024 | 15.67 | 0.43 | 2.82% | 15.20 | 16.20 | 15.20 | 13,218 |
| Jul 26 2024 | 15.24 | 1.23 | 8.78% | 13.70 | 16.49 | 13.70 | 26,267 |
| Jul 25 2024 | 14.01 | 0.61 | 4.55% | 13.50 | 14.675 | 13.00 | 44,000 |
| Jul 24 2024 | 13.40 | 1.51 | 12.70% | 12.00 | 14.34 | 11.45 | 175,020 |
| Jul 23 2024 | 11.89 | 0.09 | 0.76% | 11.71 | 12.39 | 11.51 | 22,636 |
| Jul 22 2024 | 11.80 | -3.10 | -20.81% | 14.72 | 15.22 | 11.50 | 127,512 |
| Jul 19 2024 | 14.90 | -0.52 | -3.37% | 14.89 | 15.2714 | 14.70 | 27,243 |
| Jul 18 2024 | 15.42 | -1.47 | -8.70% | 16.85 | 17.6931 | 15.01 | 55,098 |
| Jul 17 2024 | 16.89 | 1.18 | 7.51% | 15.25 | 17.32 | 15.25 | 33,321 |
| Jul 16 2024 | 15.71 | 0.40 | 2.61% | 15.05 | 15.87 | 15.05 | 13,528 |
| Jul 15 2024 | 15.31 | -0.10 | -0.65% | 15.10 | 16.02 | 15.10 | 17,065 |
| Jul 12 2024 | 15.41 | -0.11 | -0.71% | 15.52 | 16.04 | 14.74 | 95,689 |
| Jul 11 2024 | 15.52 | 0.36 | 2.37% | 15.16 | 15.91 | 15.16 | 21,029 |
| Jul 10 2024 | 15.16 | -0.85 | -5.31% | 15.98 | 15.98 | 15.10 | 35,794 |
| Jul 09 2024 | 16.01 | 0.36 | 2.30% | 15.40 | 16.24 | 15.38 | 26,201 |
| Jul 08 2024 | 15.65 | -1.15 | -6.85% | 17.64 | 17.42 | 14.35 | 136,286 |
| Jul 05 2024 | 16.80 | -1.70 | -9.19% | 17.79 | 18.54 | 16.5101 | 72,466 |
| Jul 03 2024 | 18.50 | 0.95 | 5.41% | 17.78 | 18.8132 | 17.20 | 19,415 |
| Jul 02 2024 | 17.55 | 0.81 | 4.84% | 16.50 | 17.94 | 16.49 | 20,571 |
| Jul 01 2024 | 16.74 | -1.68 | -9.12% | 17.33 | 17.83 | 16.39 | 64,284 |
| Jun 28 2024 | 18.42 | 0.00 | 0.00% | 18.42 | 18.42 | 18.42 | 0 |
| Jun 27 2024 | 18.42 | -0.52 | -2.75% | 18.93 | 19.22 | 18.06 | 123,335 |
| Jun 26 2024 | 18.94 | 0.24 | 1.28% | 18.57 | 20.2999 | 18.43 | 39,917 |
| Jun 25 2024 | 18.70 | -0.80 | -4.10% | 19.40 | 20.46 | 18.50 | 73,917 |
| Jun 24 2024 | 19.50 | 1.58 | 8.82% | 17.75 | 19.50 | 17.51 | 167,579 |
| Jun 21 2024 | 17.92 | 1.74 | 10.75% | 17.89 | 17.99 | 15.81 | 255,470 |
| Jun 20 2024 | 16.18 | 0.34 | 2.15% | 15.73 | 16.18 | 15.358 | 218,605 |
| Jun 18 2024 | 15.84 | -1.43 | -8.28% | 17.54 | 17.77 | 15.57 | 309,192 |
| Jun 17 2024 | 17.27 | -0.20 | -1.14% | 17.30 | 18.35 | 16.24 | 266,891 |
| Jun 14 2024 | 17.47 | 1.90 | 12.20% | 15.20 | 17.68 | 15.20 | 380,104 |
| Jun 13 2024 | 15.57 | 0.42 | 2.77% | 15.15 | 16.64 | 14.83 | 321,748 |
| Jun 12 2024 | 15.15 | -0.08 | -0.53% | 14.62 | 15.34 | 14.60 | 330,873 |
| Jun 11 2024 | 15.23 | -0.81 | -5.05% | 16.18 | 16.30 | 14.80 | 291,116 |
| Jun 10 2024 | 16.04 | 1.94 | 13.76% | 13.75 | 16.29 | 13.75 | 568,573 |
| Jun 07 2024 | 14.10 | 0.35 | 2.55% | 13.58 | 14.4568 | 13.00 | 702,788 |
| Jun 06 2024 | 13.75 | 0.16 | 1.18% | 13.43 | 14.49 | 13.43 | 677,410 |
| Jun 05 2024 | 13.59 | -2.08 | -13.27% | 15.26 | 15.32 | 13.09 | 709,607 |
| Jun 04 2024 | 15.67 | 1.91 | 13.88% | 13.02 | 17.50 | 13.02 | 878,573 |
| Jun 03 2024 | 13.76 | 2.71 | 24.52% | 10.95 | 16.7487 | 10.95 | 698,975 |
| May 31 2024 | 11.05 | 0.36 | 3.37% | 10.69 | 11.70 | 10.4513 | 644,176 |
| May 30 2024 | 10.69 | 0.70 | 7.01% | 9.61 | 12.42 | 9.61 | 490,899 |
| May 29 2024 | 9.99 | -0.52 | -4.95% | 10.40 | 11.75 | 9.04 | 479,136 |
| May 28 2024 | 10.51 | -0.46 | -4.19% | 10.97 | 11.53 | 9.65 | 406,700 |
| May 24 2024 | 10.97 | -0.33 | -2.92% | 11.31 | 12.20 | 10.61 | 126,427 |
| May 23 2024 | 11.30 | -0.41 | -3.50% | 11.62 | 12.50 | 10.09 | 525,176 |
| May 22 2024 | 11.71 | 0.35 | 3.08% | 11.71 | 12.59 | 10.51 | 642,295 |
| May 21 2024 | 11.36 | 3.14 | 38.20% | 8.20 | 12.98 | 6.80 | 848,232 |
| May 20 2024 | 8.22 | -0.20 | -2.38% | 8.20 | 8.70 | 8.16 | 19,093 |
| May 17 2024 | 8.42 | 0.14 | 1.69% | 8.20 | 8.58 | 8.05 | 24,417 |
| May 16 2024 | 8.28 | 0.57 | 7.39% | 7.64 | 8.31 | 7.64 | 42,299 |
| May 15 2024 | 7.71 | 0.05 | 0.65% | 7.66 | 8.20 | 7.56 | 35,430 |
| May 14 2024 | 7.66 | -0.24 | -3.04% | 7.55 | 8.80 | 7.43 | 70,617 |
| May 13 2024 | 7.90 | 1.80 | 29.51% | 6.46 | 7.90 | 6.10 | 145,174 |
| May 10 2024 | 6.10 | 0.52 | 9.32% | 5.69 | 6.29 | 5.50 | 89,449 |
| May 09 2024 | 5.58 | -0.03 | -0.53% | 5.60 | 5.97 | 5.42 | 43,683 |
| May 08 2024 | 5.61 | -0.14 | -2.43% | 5.76 | 6.20 | 5.40 | 62,652 |
| May 07 2024 | 5.75 | -0.22 | -3.69% | 6.16 | 6.7961 | 5.68 | 75,646 |
| May 06 2024 | 5.97 | 0.10 | 1.70% | 6.00 | 7.6218 | 5.51 | 159,679 |
| May 03 2024 | 5.87 | -0.24 | -3.93% | 6.57 | 6.57 | 5.87 | 5,579 |
| May 02 2024 | 6.11 | 0.28 | 4.80% | 6.12 | 6.12 | 5.95 | 2,711 |
