Dmail Network (DMAIL) Historical Price Information
| Date Start |
Date End |
Open |
Close |
Low |
High |
| 2024-04-01 |
2024-04-07 |
$ 0.8876 |
$ 0.8099 |
$ 0.7627 |
$ 0.9060 |
| 2024-04-08 |
2024-04-14 |
$ 0.8082 |
$ 0.7969 |
$ 0.7572 |
$ 0.8441 |
| 2024-04-15 |
2024-04-21 |
$ 0.7980 |
$ 0.5526 |
$ 0.5141 |
$ 0.8403 |
| 2024-04-22 |
2024-04-28 |
$ 0.5521 |
$ 0.5433 |
$ 0.5045 |
$ 0.6254 |
| 2024-04-29 |
2024-05-05 |
$ 0.5433 |
$ 0.5299 |
$ 0.4618 |
$ 0.5620 |
| 2024-05-06 |
2024-05-12 |
$ 0.5299 |
$ 0.4864 |
$ 0.4776 |
$ 0.5726 |
| 2024-05-13 |
2024-05-19 |
$ 0.4864 |
$ 0.5181 |
$ 0.4710 |
$ 0.5289 |
| 2024-05-20 |
2024-05-26 |
$ 0.5189 |
$ 0.5506 |
$ 0.4959 |
$ 0.5776 |
| 2024-05-27 |
2024-06-02 |
$ 0.5505 |
$ 0.5179 |
$ 0.5063 |
$ 0.7311 |
| 2024-06-03 |
2024-06-09 |
$ 0.5172 |
$ 0.5703 |
$ 0.4989 |
$ 0.5715 |
| 2024-06-10 |
2024-06-16 |
$ 0.5708 |
$ 0.4743 |
$ 0.4568 |
$ 0.5779 |
| 2024-06-17 |
2024-06-23 |
$ 0.4765 |
$ 0.4717 |
$ 0.4035 |
$ 0.5498 |
| 2024-06-24 |
2024-06-30 |
$ 0.4704 |
$ 0.4178 |
$ 0.4171 |
$ 0.4852 |
| 2024-07-01 |
2024-07-07 |
$ 0.4179 |
$ 0.3117 |
$ 0.2733 |
$ 0.4310 |
| 2024-07-08 |
2024-07-14 |
$ 0.3111 |
$ 0.3676 |
$ 0.2711 |
$ 0.4213 |
| 2024-07-15 |
2024-07-21 |
$ 0.3677 |
$ 0.4162 |
$ 0.3659 |
$ 0.4168 |
| 2024-07-22 |
2024-07-28 |
$ 0.4165 |
$ 0.3574 |
$ 0.3194 |
$ 0.4180 |
| 2024-07-29 |
2024-08-04 |
$ 0.3557 |
$ 0.3008 |
$ 0.3004 |
$ 0.3622 |
| 2024-08-05 |
2024-08-11 |
$ 0.3010 |
$ 0.2843 |
$ 0.2133 |
$ 0.3034 |
| 2024-08-12 |
2024-08-18 |
$ 0.2836 |
$ 0.2508 |
$ 0.2407 |
$ 0.2839 |
| 2024-08-19 |
2024-08-25 |
$ 0.2509 |
$ 0.3476 |
$ 0.1987 |
$ 0.3565 |
| 2024-08-26 |
2024-09-01 |
$ 0.3488 |
$ 0.3184 |
$ 0.3024 |
$ 0.3882 |
| 2024-09-02 |
2024-09-08 |
$ 0.3172 |
$ 0.2539 |
$ 0.2471 |
$ 0.3307 |
| 2024-09-09 |
2024-09-15 |
$ 0.2538 |
$ 0.2454 |
$ 0.2261 |
$ 0.2997 |
| 2024-09-16 |
2024-09-22 |
$ 0.2373 |
$ 0.2438 |
$ 0.2349 |
$ 0.2507 |
| 2024-09-23 |
2024-09-29 |
$ 0.2438 |
$ 0.3079 |
$ 0.2430 |
$ 0.3087 |
| 2024-09-30 |
2024-10-06 |
$ 0.3076 |
$ 0.3001 |
$ 0.2741 |
$ 0.3460 |
| 2024-10-07 |
2024-10-13 |
$ 0.3009 |
$ 0.2653 |
$ 0.2631 |
$ 0.3362 |
| 2024-10-14 |
2024-10-20 |
$ 0.2650 |
$ 0.2799 |
$ 0.2553 |
$ 0.3004 |
| 2024-10-21 |
2024-10-27 |
$ 0.2793 |
$ 0.2713 |
$ 0.2707 |
$ 0.2846 |
