Eerly Govt Ppty Inc (DEA) Historical Stock Data
12.45 ↓0.02 (-0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DEA is down -0.28% a day on average. There have been 14 days where Eerly Govt Ppty Inc closed green and 16 days where DEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 12.52 | 12.45 | ↓$0.07 (-0.56%) | 12.39 | 12.58 | 1.47M |
| 2024-11-21 | 12.18 | 12.47 | ↑$0.29 (2.38%) | 12.16 | 12.56 | 1.19M |
| 2024-11-20 | 12.06 | 12.18 | ↑$0.12 (1.00%) | 11.93 | 12.18 | 1.47M |
| 2024-11-19 | 11.92 | 12.06 | ↑$0.14 (1.17%) | 11.87 | 12.07 | 1.21M |
| 2024-11-18 | 12.01 | 11.99 | ↓$0.02 (-0.17%) | 11.53 | 12.14 | 2.38M |
| 2024-11-15 | 12.36 | 12.06 | ↓$0.30 (-2.43%) | 11.73 | 12.38 | 3.33M |
| 2024-11-14 | 13.13 | 12.57 | ↓$0.56 (-4.27%) | 12.56 | 13.17 | 3.12M |
| 2024-11-13 | 13.32 | 13.09 | ↓$0.23 (-1.73%) | 13.00 | 13.32 | 1.18M |
| 2024-11-12 | 13.39 | 13.25 | ↓$0.14 (-1.05%) | 13.22 | 13.47 | 1.34M |
| 2024-11-11 | 13.64 | 13.47 | ↓$0.17 (-1.25%) | 13.42 | 13.67 | 1.33M |
| 2024-11-08 | 13.54 | 13.54 | ↑$0.00 (0.00%) | 13.46 | 13.61 | 1.95M |
| 2024-11-07 | 13.60 | 13.53 | ↓$0.07 (-0.51%) | 13.38 | 13.62 | 1.46M |
| 2024-11-06 | 13.46 | 13.56 | ↑$0.10 (0.74%) | 13.17 | 13.60 | 1.98M |
| 2024-11-05 | 13.48 | 13.38 | ↓$0.10 (-0.74%) | 13.22 | 13.77 | 1.36M |
| 2024-11-04 | 13.32 | 13.48 | ↑$0.16 (1.20%) | 13.32 | 13.61 | 889.12K |
| 2024-11-01 | 13.67 | 13.37 | ↓$0.30 (-2.19%) | 13.33 | 13.75 | 897.10K |
| 2024-10-31 | 13.74 | 13.56 | ↓$0.18 (-1.31%) | 13.55 | 13.80 | 747.28K |
| 2024-10-30 | 13.75 | 13.77 | ↑$0.02 (0.15%) | 13.75 | 13.96 | 359.65K |
| 2024-10-29 | 13.76 | 13.75 | ↓$0.01 (-0.07%) | 13.67 | 13.80 | 494.11K |
| 2024-10-28 | 13.77 | 13.85 | ↑$0.08 (0.58%) | 13.76 | 13.87 | 520.18K |
| 2024-10-25 | 13.91 | 13.68 | ↓$0.23 (-1.65%) | 13.67 | 13.93 | 542.88K |
| 2024-10-24 | 13.90 | 13.88 | ↓$0.02 (-0.14%) | 13.82 | 13.98 | 544.91K |
| 2024-10-23 | 13.88 | 13.90 | ↑$0.02 (0.14%) | 13.80 | 13.97 | 629.89K |
| 2024-10-22 | 14.00 | 13.90 | ↓$0.10 (-0.71%) | 13.87 | 14.06 | 717.05K |
| 2024-10-21 | 14.45 | 14.07 | ↓$0.38 (-2.63%) | 14.06 | 14.49 | 715.75K |
| 2024-10-18 | 14.44 | 14.47 | ↑$0.03 (0.21%) | 14.33 | 14.53 | 787.76K |
| 2024-10-17 | 14.35 | 14.42 | ↑$0.07 (0.49%) | 14.31 | 14.48 | 0.93M |
| 2024-10-16 | 14.02 | 14.35 | ↑$0.33 (2.35%) | 13.96 | 14.41 | 1.63M |
| 2024-10-15 | 13.77 | 13.94 | ↑$0.17 (1.23%) | 13.77 | 14.05 | 1.04M |
| 2024-10-14 | 13.52 | 13.71 | ↑$0.19 (1.41%) | 13.36 | 13.87 | 1.47M |
Create an account or log in to view more rows.
$DEA choo choo
$DEA always with good potential for a long term Hodl
$DEA hows short doing? Keep short pls
we need your money.
$DEA I like it
$DEA looks like a loading
$DEA why is this not moving lol
$DEA Was last two days consolidation??
$DEA cup and handle!
$DEA power hour will be fucking crazy
$DEA Mindset is key