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

Deep Rock Oil & Gas Inc (OP: DPRK )

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 (%)
Apr 28, 2006 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 27, 2006 0.2800 0.3000 0.2500 0.2900 143,260 +0.00(+0.00%)
Apr 26, 2006 0.3000 0.3000 0.2500 0.2900 218,290 +0.00(+0.00%)
Apr 25, 2006 0.2900 0.3000 0.2500 0.2900 192,220 +0.01(+3.57%)
Apr 24, 2006 0.2900 0.3100 0.2500 0.2800 157,137 +0.03(+9.80%)
Apr 21, 2006 0.3000 0.3000 0.2200 0.2550 195,870 +0.02(+6.25%)
Apr 20, 2006 0.2750 0.2800 0.2400 0.2400 25,240 -0.01(-4.00%)
Apr 19, 2006 0.2400 0.2800 0.2400 0.2500 236,277 -0.01(-1.96%)
Apr 18, 2006 0.3000 0.3000 0.2500 0.2550 624,297 -0.03(-8.93%)
Apr 17, 2006 0.3100 0.3100 0.2500 0.2800 116,980 +0.00(+0.00%)
Apr 13, 2006 0.2650 0.3100 0.2500 0.2800 135,945 +0.02(+5.66%)
Apr 12, 2006 0.2600 0.3200 0.2500 0.2650 290,317 +0.01(+1.92%)
Apr 11, 2006 0.3000 0.3200 0.2400 0.2600 169,760 -0.02(-7.14%)
Apr 10, 2006 0.3250 0.3250 0.2600 0.2800 445,216 -0.03(-9.68%)
Apr 07, 2006 0.3100 0.3400 0.2800 0.3100 531,844 +0.00(+0.00%)
Apr 06, 2006 0.3200 0.3600 0.3000 0.3100 311,829 -0.03(-8.82%)
Apr 05, 2006 0.3300 0.3900 0.3300 0.3400 259,374 +0.00(+0.00%)
Apr 04, 2006 0.3400 0.3800 0.3350 0.3400 179,765 -0.02(-5.56%)
Apr 03, 2006 0.3500 0.3900 0.3500 0.3600 179,071 +0.01(+2.86%)
Mar 31, 2006 0.3650 0.3800 0.3500 0.3500 138,038 -0.01(-2.78%)
Mar 30, 2006 0.3700 0.4000 0.3500 0.3600 216,525 -0.01(-2.70%)
Mar 29, 2006 0.4700 0.4700 0.3600 0.3700 275,600 -0.08(-17.78%)
Mar 28, 2006 0.5000 0.5000 0.4000 0.4500 297,405 +0.04(+9.76%)
Mar 27, 2006 0.5000 0.5000 0.3300 0.4100 210,650 +0.07(+20.59%)
Mar 24, 2006 0.3400 0.3700 0.3300 0.3400 192,182 -0.01(-2.86%)
Mar 21, 2006 0.3800 0.4000 0.3300 0.3500 188,385 -0.03(-7.89%)
Mar 20, 2006 0.4300 0.4300 0.3800 0.3800 229,690 -0.05(-11.63%)
Mar 17, 2006 0.4000 0.4300 0.3800 0.4300 180,029 +0.05(+13.16%)
Mar 16, 2006 0.4200 0.4500 0.3800 0.3800 213,034 -0.04(-9.52%)
Mar 15, 2006 0.4900 0.4900 0.3700 0.4200 434,200 -0.06(-12.50%)
Mar 14, 2006 0.5100 0.5200 0.4400 0.4800 169,127 -0.03(-5.86%)
Mar 13, 2006 0.4800 0.5100 0.4400 0.5099 282,783 +0.03(+6.23%)
Mar 10, 2006 0.4400 0.5000 0.4100 0.4800 105,196 +0.03(+6.67%)
Mar 09, 2006 0.5000 0.5000 0.4300 0.4500 137,812 -0.04(-8.16%)
Mar 08, 2006 0.5400 0.5400 0.4500 0.4900 105,687 -0.02(-3.92%)
Mar 07, 2006 0.5200 0.5200 0.4800 0.5100 130,250 +0.01(+2.00%)
Mar 06, 2006 0.5400 0.5400 0.5000 0.5000 216,974 -0.04(-7.41%)
Mar 03, 2006 0.5500 0.5600 0.5100 0.5400 160,265 +0.00(+0.00%)
Mar 02, 2006 0.5800 0.5800 0.5200 0.5400 341,775 -0.04(-6.90%)
Mar 01, 2006 0.5500 0.5800 0.5200 0.5800 133,965 +0.03(+5.45%)
Feb 28, 2006 0.6000 0.6300 0.5500 0.5500 218,736 -0.05(-8.33%)
Feb 27, 2006 0.6500 0.6500 0.5500 0.6000 134,948 -0.03(-4.76%)
Feb 24, 2006 0.6400 0.6600 0.6000 0.6300 67,900 +0.01(+1.61%)
Feb 23, 2006 0.6000 0.6400 0.5800 0.6200 223,536 +0.02(+3.33%)
Feb 22, 2006 0.6000 0.6800 0.5700 0.6000 136,411 +0.01(+1.69%)
Feb 21, 2006 0.6500 0.7000 0.5500 0.5900 123,974 -0.02(-3.28%)
Feb 17, 2006 0.6700 0.6900 0.6000 0.6100 225,416 +0.02(+3.39%)
Feb 15, 2006 0.6900 0.7200 0.5900 0.5900 322,415 -0.10(-14.49%)
Feb 14, 2006 0.7400 0.7400 0.6900 0.6900 358,602 -0.03(-4.17%)
Feb 13, 2006 0.7200 0.7200 0.6900 0.7200 348,089 +0.01(+1.41%)
Feb 10, 2006 0.6900 0.7100 0.6500 0.7100 478,113 +0.06(+9.23%)
Feb 09, 2006 0.6200 0.6800 0.6100 0.6500 353,249 +0.02(+3.17%)
Feb 08, 2006 0.6100 0.6500 0.6100 0.6300 183,208 +0.02(+3.28%)
Feb 07, 2006 0.5800 0.6500 0.5800 0.6100 212,747 +0.01(+1.67%)
Feb 06, 2006 0.6000 0.6200 0.5500 0.6000 131,840 +0.05(+9.09%)
Feb 03, 2006 0.6000 0.6000 0.3700 0.5500 467,827 -0.02(-3.51%)
Feb 02, 2006 0.6200 0.6700 0.5100 0.5700 320,230 -0.08(-12.31%)
Feb 01, 2006 0.6800 0.6900 0.6400 0.6500 196,556 -0.03(-4.41%)
Jan 31, 2006 0.7000 0.7000 0.6400 0.6800 159,299 +0.02(+3.03%)
Jan 30, 2006 0.7200 0.7200 0.6400 0.6600 242,743 -0.05(-7.04%)
Jan 27, 2006 0.7400 0.7400 0.6500 0.7100 177,081 -0.01(-1.39%)
Jan 26, 2006 0.7500 0.7600 0.7000 0.7200 461,455 +0.00(+0.00%)
Jan 25, 2006 0.7200 0.7600 0.7000 0.7200 616,751 +0.01(+1.41%)
Jan 24, 2006 0.7000 0.7200 0.6600 0.7100 324,950 +0.01(+1.43%)
Jan 23, 2006 0.7200 0.7200 0.6300 0.7000 303,900 +0.01(+1.45%)
Jan 20, 2006 0.7200 0.7200 0.6500 0.6900 471,795 -0.01(-1.43%)
Jan 19, 2006 0.5800 0.7100 0.5800 0.7000 1,358,099 +0.11(+18.64%)
Jan 18, 2006 0.6000 0.6200 0.5600 0.5900 467,826 -0.01(-1.67%)
Jan 17, 2006 0.5100 0.6200 0.5100 0.6000 659,671 +0.05(+9.09%)
Jan 13, 2006 0.5200 0.5900 0.5000 0.5500 455,264 +0.03(+5.77%)
Jan 12, 2006 0.5200 0.5200 0.5200 0.5200 0 -0.08(-13.33%)
Jan 11, 2006 0.6200 0.6200 0.5700 0.6000 707,805 -0.01(-0.83%)
Jan 10, 2006 0.5200 0.6200 0.5200 0.6050 1,561,769 +0.06(+12.04%)
Jan 09, 2006 0.5000 0.5500 0.4200 0.5400 990,513 +0.04(+8.00%)
Jan 06, 2006 0.5000 0.5100 0.4500 0.5000 806,739 +0.05(+11.11%)
Jan 05, 2006 0.4000 0.5100 0.3500 0.4500 701,520 +0.12(+36.36%)
Jan 04, 2006 0.2300 0.4000 0.2300 0.3300 315,967 +0.03(+10.00%)
Jan 03, 2006 0.2500 0.3000 0.2000 0.3000 1,741,808 +0.04(+15.38%)
Dec 30, 2005 0.2000 0.2800 0.2000 0.2600 629,672 +0.05(+23.81%)
Dec 29, 2005 0.2000 0.2200 0.2000 0.2100 327,208 +0.01(+5.00%)
Dec 28, 2005 0.2000 0.2100 0.2000 0.2000 164,050 +0.00(+0.00%)
Dec 23, 2005 0.2000 0.2400 0.2000 0.2000 96,396 -0.01(-4.76%)
Dec 22, 2005 0.2000 0.2200 0.2000 0.2100 252,612 +0.01(+5.00%)
Dec 21, 2005 0.2100 0.2400 0.1700 0.2000 79,170 -0.01(-4.76%)
Dec 20, 2005 0.2100 0.2400 0.2000 0.2100 99,570 -0.01(-4.55%)
Dec 19, 2005 0.2100 0.2600 0.2100 0.2200 73,433 -0.04(-15.38%)
Dec 16, 2005 0.2600 0.2600 0.2200 0.2600 36,400 +0.00(+0.00%)
Dec 15, 2005 0.2200 0.2800 0.2200 0.2600 47,444 +0.00(+0.00%)
Dec 14, 2005 0.2000 0.2800 0.2000 0.2600 60,253 +0.05(+23.81%)
Dec 13, 2005 0.2500 0.2800 0.2000 0.2100 254,588 -0.04(-16.00%)
Dec 12, 2005 0.2800 0.2800 0.2500 0.2500 37,288 -0.03(-10.71%)
Dec 09, 2005 0.2600 0.2800 0.2400 0.2800 41,765 +0.01(+3.70%)
Dec 08, 2005 0.2900 0.2900 0.2600 0.2700 65,170 -0.01(-3.57%)
Dec 07, 2005 0.2650 0.2900 0.2600 0.2800 58,455 +0.00(+0.00%)
Dec 06, 2005 0.2800 0.3200 0.2600 0.2800 62,388 -0.03(-9.68%)
Dec 05, 2005 0.2500 0.3400 0.2500 0.3100 483,047 +0.01(+3.33%)
Dec 02, 2005 0.2550 0.3200 0.2550 0.3000 50,515 +0.00(+0.00%)
Dec 01, 2005 0.2500 0.3200 0.2500 0.3000 142,677 -0.01(-3.23%)
Nov 30, 2005 0.3000 0.3400 0.2500 0.3100 472,750 -0.01(-3.13%)
Nov 29, 2005 0.2600 0.3200 0.2600 0.3200 194,950 +0.00(+0.00%)
Nov 28, 2005 0.3100 0.3200 0.2800 0.3200 90,975 +0.02(+6.67%)
Nov 25, 2005 0.2800 0.3400 0.2800 0.3000 5,124 -0.02(-6.25%)
Nov 23, 2005 0.2600 0.3200 0.2600 0.3200 14,773 +0.03(+10.34%)
Nov 22, 2005 0.2800 0.3450 0.2800 0.2900 68,596 -0.02(-6.45%)
Nov 21, 2005 0.3450 0.3450 0.2700 0.3100 118,770 +0.02(+6.90%)
Nov 18, 2005 0.2600 0.3450 0.2600 0.2900 140,473 +0.00(+0.00%)
Nov 17, 2005 0.3500 0.3500 0.2600 0.2900 44,090 -0.06(-17.14%)
Nov 16, 2005 0.2500 0.3500 0.2500 0.3500 180,749 +0.07(+25.00%)
Nov 15, 2005 0.2900 0.3100 0.2000 0.2800 272,513 -0.02(-6.67%)
Nov 14, 2005 0.2800 0.3600 0.2800 0.3000 135,279 -0.05(-14.29%)
Nov 11, 2005 0.3200 0.3600 0.3100 0.3500 72,697 +0.01(+1.45%)
Nov 10, 2005 0.3100 0.3800 0.3100 0.3450 78,085 -0.02(-4.17%)
Nov 09, 2005 0.3100 0.3800 0.3100 0.3600 73,577 -0.02(-5.26%)
Nov 08, 2005 0.3500 0.3800 0.3100 0.3800 102,582 +0.01(+2.70%)
Nov 07, 2005 0.3800 0.3800 0.3300 0.3700 64,329 -0.01(-2.63%)
Nov 04, 2005 0.3600 0.3900 0.3500 0.3800 124,047 +0.00(+0.00%)
Nov 03, 2005 0.3500 0.3800 0.3400 0.3800 148,759 +0.00(+0.00%)
Nov 02, 2005 0.3900 0.3900 0.3200 0.3800 75,255 +0.03(+8.57%)
Nov 01, 2005 0.3000 0.3900 0.3000 0.3500 224,376 +0.02(+7.69%)
Oct 31, 2005 0.3100 0.3900 0.3100 0.3250 190,837 -0.07(-16.67%)
Oct 28, 2005 0.3500 0.3900 0.3500 0.3900 38,650 +0.01(+2.63%)
Oct 27, 2005 0.4500 0.4500 0.3000 0.3800 122,042 -0.03(-7.32%)
Oct 26, 2005 0.3500 0.4200 0.3500 0.4100 145,003 +0.04(+10.81%)
Oct 25, 2005 0.3500 0.4100 0.3200 0.3700 204,044 -0.01(-2.63%)
Oct 24, 2005 0.3700 0.4300 0.3700 0.3800 361,103 -0.01(-2.56%)
Oct 21, 2005 0.4500 0.4500 0.3800 0.3900 249,300 -0.05(-11.36%)
Oct 20, 2005 0.4700 0.5200 0.4000 0.4400 268,852 -0.05(-10.20%)
Oct 19, 2005 0.5200 0.5500 0.4900 0.4900 214,270 -0.02(-3.92%)
Oct 18, 2005 0.5100 0.5400 0.5000 0.5100 253,067 +0.01(+2.00%)
Oct 17, 2005 0.5600 0.5600 0.5000 0.5000 379,380 -0.04(-7.41%)
Oct 14, 2005 0.4900 0.5400 0.4900 0.5400 307,292 +0.04(+8.00%)
Oct 13, 2005 0.5700 0.5700 0.4800 0.5000 326,940 -0.06(-10.71%)
Oct 12, 2005 0.6300 0.6300 0.5500 0.5600 143,286 -0.06(-9.68%)
Oct 11, 2005 0.6300 0.6400 0.6000 0.6200 263,972 +0.01(+1.64%)
Oct 10, 2005 0.6000 0.6400 0.6000 0.6100 432,975 +0.01(+1.67%)
Oct 07, 2005 0.5200 0.6000 0.5000 0.6000 708,238 +0.10(+20.00%)
Oct 06, 2005 0.5000 0.5300 0.4900 0.5000 240,248 -0.01(-1.96%)
Oct 05, 2005 0.5500 0.5500 0.4900 0.5100 264,390 -0.03(-5.56%)
Oct 04, 2005 0.5500 0.5700 0.5000 0.5400 598,530 -0.02(-3.57%)
Oct 03, 2005 0.5900 0.7000 0.5500 0.5600 494,600 -0.04(-6.67%)
Sep 30, 2005 0.7100 0.7100 0.5800 0.6000 467,996 -0.10(-14.29%)
Sep 29, 2005 0.6750 0.7550 0.6700 0.7000 1,392,984 +0.02(+3.70%)
Sep 28, 2005 0.5800 0.7400 0.5300 0.6750 1,534,454 +0.14(+25.00%)
Sep 27, 2005 0.6800 0.6800 0.4900 0.5400 1,390,804 -0.12(-18.18%)
Sep 26, 2005 1.110 1.130 0.4000 0.6600 5,411,800 -0.45(-40.54%)
Sep 23, 2005 1.110 1.120 1.050 1.110 4,200,596 +0.12(+12.12%)
Sep 22, 2005 0.8800 0.9950 0.8600 0.9900 4,052,774 +0.17(+20.00%)
Sep 21, 2005 0.7700 0.8300 0.7200 0.8250 2,398,893 +0.11(+16.20%)
Sep 20, 2005 0.6000 0.7200 0.5900 0.7100 2,453,159 +0.16(+29.09%)
Sep 19, 2005 0.5100 0.5700 0.4800 0.5500 1,414,237 +0.10(+22.22%)
Sep 16, 2005 0.4500 0.4600 0.4200 0.4500 1,021,191 +0.03(+7.14%)
Sep 15, 2005 0.3800 0.4400 0.3800 0.4200 969,615 +0.02(+5.00%)
Sep 14, 2005 0.4900 0.4900 0.3350 0.4000 2,229,170 -0.06(-13.04%)
Sep 13, 2005 0.3500 0.4800 0.3300 0.4600 5,157,685 +0.16(+50.82%)
Sep 12, 2005 0.2500 0.3100 0.2100 0.3050 3,860,766 +0.13(+74.29%)
Sep 09, 2005 0.1450 0.2500 0.0300 0.1750 1,580,937 +0.03(+25.00%)
Sep 08, 2005 0.1300 0.1500 0.1300 0.1400 932,500 +0.01(+7.69%)
Sep 07, 2005 0.1300 0.1300 0.1300 0.1300 120,000 -0.01(-7.14%)
Sep 06, 2005 0.1400 0.1400 0.1300 0.1400 268,200 +0.01(+7.69%)
Sep 02, 2005 0.1200 0.1300 0.1200 0.1300 468,500 +0.01(+8.33%)
Sep 01, 2005 0.1100 0.1500 0.1100 0.1200 145,000 +0.01(+9.09%)
Aug 31, 2005 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Aug 30, 2005 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Aug 29, 2005 0.1100 0.1100 0.1100 0.1100 30,000 +0.01(+10.00%)
Aug 26, 2005 0.1100 0.1100 0.1000 0.1000 10,000 -0.01(-9.09%)
Aug 25, 2005 0.1100 0.1100 0.1100 0.1100 60,000 +0.00(+0.00%)
Aug 24, 2005 0.1100 0.1100 0.1100 0.1100 40,000 +0.01(+10.00%)
Aug 23, 2005 0.1000 0.1000 0.1000 0.1000 120,000 +0.02(+25.00%)
Aug 22, 2005 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 19, 2005 0.0900 0.0900 0.0800 0.0800 10,000 +0.00(+0.00%)
Aug 18, 2005 0.0900 0.0900 0.0800 0.0800 15,000 +0.01(+14.29%)
Aug 17, 2005 0.0800 0.0800 0.0600 0.0700 139,000 +0.00(+0.00%)
Aug 16, 2005 0.0800 0.0800 0.0700 0.0700 22,000 -0.01(-12.50%)
Aug 15, 2005 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 12, 2005 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 11, 2005 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 10, 2005 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 09, 2005 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 08, 2005 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 05, 2005 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 04, 2005 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 03, 2005 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 02, 2005 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 01, 2005 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 29, 2005 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 28, 2005 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 27, 2005 0.0800 0.0800 0.0800 0.0800 5,000 -0.02(-20.00%)
Jul 26, 2005 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+11.11%)
Jul 25, 2005 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 22, 2005 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 21, 2005 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 20, 2005 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 19, 2005 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 18, 2005 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 15, 2005 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 14, 2005 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 13, 2005 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 12, 2005 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
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.