Deep Well Oil & Gas Stock Price History, DWOG Historical Prices

Add to My Stocks
$0.06 $0.02 (50%) DWOG stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download Deep Well Oil & Gas stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Deep Well Oil & Gas P/E ratio data for the stock. The Deep Well Oil & Gas stock price history chart shows that the stock price reached a high of $0.49 on Dec 24, 2013, and a low of $0.01 on Nov 15, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 0.06 0.06 0.06 0.06 100 - -
2018-06-20 0.04 0.06 0.04 0.04 6,850 - -
2018-06-19 0.05 0.05 0.05 0.05 42,940 - -
2018-06-15 0.05 0.06 0.05 0.06 12,000 - -
2018-06-14 0.04 0.04 0.04 0.04 500 - -
2018-06-11 0.04 0.04 0.04 0.04 1,500 - -
2018-06-07 0.07 0.07 0.07 0.07 2,000 - -
2018-06-05 0.05 0.05 0.05 0.05 6,300 - -
2018-06-04 0 0 0 0.05 0 - -
2018-06-01 0 0 0 0.05 0 - -
2018-05-31 0 0 0 0.05 0 - -
2018-05-30 0.06 0.06 0.05 0.05 17,040 - -
2018-05-29 0.06 0.06 0.06 0.06 155 - -
2018-05-25 0 0 0 0.06 0 - -
2018-05-24 0 0 0 0.06 0 - -
2018-05-23 0.05 0.06 0.05 0.06 360 - -
2018-05-22 0.05 0.05 0.05 0.05 2,200 - -
2018-05-21 0.05 0.05 0.05 0.05 100 - -
2018-05-18 0.05 0.08 0.04 0.06 34,880 - -
2018-05-17 0.06 0.06 0.06 0.06 570 - -
2018-05-16 0 0 0 0.06 0 - -
2018-05-15 0.06 0.06 0.06 0.06 1,550 - -
2018-05-14 0 0 0 0.06 0 - -
2018-05-11 0.06 0.06 0.06 0.06 2,000 - -
2018-05-10 0.07 0.07 0.06 0.06 3,300 - -
2018-05-09 0.06 0.08 0.06 0.08 3,600 - -
2018-05-08 0.06 0.08 0.06 0.08 44,000 - -
2018-05-07 0.07 0.07 0.06 0.07 43,144 - -
2018-05-04 0.07 0.07 0.07 0.07 30,750 - -
2018-05-03 0.05 0.07 0.05 0.07 10,200 - -
2018-05-02 0.05 0.07 0.05 0.07 4,300 - -
2018-05-01 0.06 0.07 0.06 0.07 25,009 - -
2018-04-30 0.06 0.06 0.06 0.06 30,000 - -
2018-04-27 0.06 0.06 0.06 0.06 47,827 - -
2018-04-26 0 0 0 0.05 0 - -
2018-04-25 0 0 0 0.05 0 - -
2018-04-24 0.05 0.05 0.05 0.05 1,250 - -
2018-04-23 0.05 0.05 0.05 0.05 200 - -
2018-04-20 0.06 0.06 0.05 0.05 10,338 - -
2018-04-19 0.06 0.06 0.06 0.06 61,400 - -
2018-04-18 0.06 0.06 0.05 0.05 42,410 - -
2018-04-17 0.05 0.05 0.05 0.05 700 - -
2018-04-16 0.05 0.06 0.05 0.05 61,642 - -
2018-04-13 0 0 0 0.05 0 - -
2018-04-12 0 0 0 0.05 0 - -
2018-04-11 0 0 0 0.05 1 - -
2018-04-10 0.04 0.05 0.04 0.05 10,900 - -
2018-04-09 0 0 0 0.04 0 - -
2018-04-06 0.04 0.04 0.04 0.04 2,500 - -
2018-04-05 0 0 0 0.04 0 - -
2018-04-04 0 0 0 0.04 0 - -
2018-04-03 0 0 0 0.04 0 - -
2018-04-02 0 0 0 0.04 0 - -
2018-03-30 0 0 0 0.04 0 - -
2018-03-29 0 0 0 0.04 0 - -
2018-03-28 0.05 0.05 0.04 0.04 15,900 - -
2018-03-27 0.05 0.05 0.04 0.04 10,400 - -
2018-03-26 0.04 0.04 0.04 0.04 2,000 - -
2018-03-23 0.04 0.04 0.04 0.04 400 - -
2018-03-22 0 0 0 0.04 0 - -
2018-03-21 0 0 0 0.04 0 - -
2018-03-20 0.04 0.04 0.04 0.04 40,303 - -
2018-03-19 0.04 0.04 0.04 0.04 56 - -
2018-03-16 0.04 0.04 0.04 0.04 8,400 - -
2018-03-15 0.04 0.05 0.05 0.05 25,606 - -
2018-03-14 0 0 0 0.03 0 - -
2018-03-13 0 0 0 0.03 0 - -
2018-03-12 0 0 0 0.03 0 - -
2018-03-09 0 0 0 0.03 0 - -
2018-03-08 0.03 0.03 0.03 0.03 80 - -
2018-03-07 0 0 0 0.03 0 - -
2018-03-06 0 0 0 0.03 0 - -
2018-03-05 0.05 0.05 0.03 0.03 103,756 - -
2018-03-02 0.05 0.05 0.05 0.05 9,500 - -
2018-03-01 0.05 0.05 0.05 0.05 13,443 - -
2018-02-28 0.05 0.05 0.05 0.05 22,000 - -
2018-02-27 0.05 0.05 0.05 0.05 122,020 - -
2018-02-26 0.04 0.04 0.04 0.04 1,000 - -
2018-02-23 0.04 0.05 0.04 0.04 59,720 - -
2018-02-22 0.04 0.04 0.04 0.04 13,000 - -
2018-02-21 0.04 0.05 0.04 0.05 107,725 - -
2018-02-20 0 0 0 0.04 0 - -
2018-02-19 0 0 0 0.04 0 - -
2018-02-16 0 0 0 0.04 0 - -
2018-02-15 0 0 0 0.04 0 - -
2018-02-14 0.04 0.04 0.04 0.04 300 - -
2018-02-13 0.04 0.04 0.04 0.04 1,020 - -
2018-02-12 0.04 0.04 0.04 0.04 500 - -
2018-02-09 0 0 0 0.04 0 - -
Get more Data

Deep Well Oil & Gas Stock History Chart

View DWOG PE ratio, PS ratio stocks charts and compare with peers.
DWOG Chart
Note: Compare Deep Well Oil & Gas stock price history with the index and industry peers.

Deep Well Oil & Gas Stock Price History: Past 5 years

Max Stock Price0.49Dec 24,2013
Min Stock Price0.01Nov 15,2017
Avg Stock Price0.13

Deep Well Oil & Gas Historical PS ratio: Past 5 years

Max PS Ratio14.81Feb 02,2016
Min PS Ratio14.34Jan 29,2016
Avg PS Ratio14.5

DWOG Industry Peers

Company Price Change (%)
Bellatrix (BXE)1.010.01 (1%)
Wentworth Res (WENTF)0.30 (0%)
Fec Resources (FECOF)0.020 (0%)
Oilsands Quest (OBQI)0.020 (0%)
Canadian Oil Sands (COSWF)7.540.33 (4.19%)
Obsidian Energy (OBE)1.070.01 (0.94%)
Arc Resources (AETUF)10.010.22 (2.25%)

We provide Deep Well Oil & Gas share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Deep Well Oil & Gas stock analysis. The price and volume changes on a daily basis is provided in the Deep Well Oil & Gas stock price history. An abnormally high daily 100 typically implies breaking news or earnings release. The closing price was $0.06 and 100 shares of DWOG were traded on Jun 22, 2018. The company's P/S ratio was at a high of 14.81 on Feb 02, 2016 according to our Deep Well Oil & Gas stock history data.