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

Digatrade Financial Corp (OP: DIGAF )

0.0001 UNCHANGED
Last Price Updated: 3:08 PM EDT, Apr 21, 2023 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 30, 2018 0.1240 0.1270 0.1150 0.1197 182,507 -0.00(-1.90%)
Apr 27, 2018 0.1495 0.1495 0.1103 0.1220 432,019 -0.01(-5.43%)
Apr 26, 2018 0.1200 0.1290 0.1020 0.1290 1,391,103 +0.01(+7.50%)
Apr 25, 2018 0.1380 0.1600 0.1100 0.1200 927,342 -0.02(-12.98%)
Apr 24, 2018 0.1300 0.1400 0.1300 0.1379 1,175,193 -0.00(-1.50%)
Apr 23, 2018 0.1580 0.1580 0.1280 0.1400 504,798 -0.00(-1.20%)
Apr 20, 2018 0.1550 0.1620 0.1410 0.1417 883,825 -0.01(-9.22%)
Apr 19, 2018 0.1230 0.1570 0.1230 0.1561 1,263,540 +0.03(+26.91%)
Apr 18, 2018 0.1295 0.1295 0.1210 0.1230 80,377 -0.01(-3.91%)
Apr 17, 2018 0.1298 0.1298 0.1210 0.1280 144,948 +0.00(+0.00%)
Apr 16, 2018 0.1285 0.1330 0.1200 0.1280 270,878 -0.01(-4.41%)
Apr 13, 2018 0.1300 0.1425 0.1256 0.1339 528,933 +0.01(+6.78%)
Apr 12, 2018 0.1150 0.1290 0.1150 0.1254 599,725 +0.02(+15.05%)
Apr 11, 2018 0.1140 0.1140 0.1080 0.1090 135,656 +0.00(+0.00%)
Apr 10, 2018 0.1155 0.1155 0.1072 0.1090 284,872 -0.01(-5.63%)
Apr 09, 2018 0.1197 0.1240 0.1155 0.1155 121,391 -0.01(-6.85%)
Apr 06, 2018 0.1240 0.1240 0.1152 0.1240 24,830 +0.00(+0.00%)
Apr 05, 2018 0.1200 0.1250 0.1150 0.1240 74,897 -0.00(-0.80%)
Apr 04, 2018 0.1350 0.1350 0.1168 0.1250 172,988 -0.01(-5.66%)
Apr 03, 2018 0.1080 0.1449 0.1050 0.1325 528,421 +0.02(+22.69%)
Apr 02, 2018 0.1140 0.1140 0.1050 0.1080 81,684 -0.01(-7.69%)
Mar 29, 2018 0.1170 0.1170 0.1170 0 -0.00(-2.42%)
Mar 28, 2018 0.1150 0.1250 0.1100 0.1199 90,550 -0.00(-0.08%)
Mar 27, 2018 0.1202 0.1350 0.1150 0.1200 186,365 -0.02(-11.11%)
Mar 26, 2018 0.1487 0.1500 0.1202 0.1350 222,556 -0.01(-9.21%)
Mar 23, 2018 0.1498 0.1510 0.1330 0.1487 127,300 -0.00(-0.73%)
Mar 22, 2018 0.1280 0.1500 0.1160 0.1498 359,569 +0.03(+24.83%)
Mar 21, 2018 0.1100 0.1250 0.1100 0.1200 158,533 +0.00(+0.00%)
Mar 20, 2018 0.1100 0.1290 0.1100 0.1200 162,860 +0.01(+9.09%)
Mar 19, 2018 0.1178 0.1178 0.1086 0.1100 137,005 -0.01(-6.54%)
Mar 16, 2018 0.1060 0.1178 0.1020 0.1177 491,543 +0.01(+13.06%)
Mar 15, 2018 0.1200 0.1200 0.1040 0.1041 772,209 -0.02(-13.25%)
Mar 14, 2018 0.1110 0.1208 0.1100 0.1200 818,664 +0.00(+3.27%)
Mar 13, 2018 0.1255 0.1330 0.1162 0.1162 403,730 -0.02(-12.63%)
Mar 12, 2018 0.1349 0.1417 0.1210 0.1330 235,867 +0.00(+0.38%)
Mar 09, 2018 0.1270 0.1449 0.1220 0.1325 267,696 -0.01(-5.36%)
Mar 08, 2018 0.1480 0.1480 0.1385 0.1400 249,355 -0.00(-3.45%)
Mar 07, 2018 0.1500 0.1630 0.1441 0.1450 119,585 -0.01(-4.61%)
Mar 06, 2018 0.1690 0.1690 0.1400 0.1520 112,944 +0.01(+4.83%)
Mar 05, 2018 0.1350 0.1570 0.1350 0.1450 119,249 +0.01(+9.02%)
Mar 02, 2018 0.1381 0.1550 0.1330 0.1330 280,389 -0.01(-9.97%)
Mar 01, 2018 0.1311 0.1488 0.1311 0.1477 157,845 -0.00(-1.51%)
Feb 28, 2018 0.1685 0.1685 0.1341 0.1500 196,923 -0.01(-7.98%)
Feb 27, 2018 0.1500 0.1675 0.1270 0.1630 845,410 +0.01(+8.67%)
Feb 26, 2018 0.1351 0.1519 0.1055 0.1500 2,133,932 +0.01(+11.03%)
Feb 23, 2018 0.1606 0.1650 0.1190 0.1351 1,940,048 -0.02(-15.56%)
Feb 22, 2018 0.1800 0.1800 0.1562 0.1600 1,425,303 -0.03(-15.34%)
Feb 21, 2018 0.1900 0.1999 0.1683 0.1890 622,125 -0.00(-1.97%)
Feb 20, 2018 0.2020 0.2150 0.1740 0.1928 409,371 -0.01(-5.72%)
Feb 16, 2018 0.2045 0.2045 0.2045 0 -0.02(-10.70%)
Feb 15, 2018 0.2370 0.2500 0.2150 0.2290 693,563 -0.01(-3.78%)
Feb 14, 2018 0.2100 0.2590 0.2100 0.2380 673,234 +0.03(+13.33%)
Feb 13, 2018 0.2400 0.2500 0.2091 0.2100 205,828 -0.02(-10.64%)
Feb 12, 2018 0.2480 0.2640 0.2200 0.2350 256,059 -0.01(-4.08%)
Feb 09, 2018 0.2150 0.2510 0.2150 0.2450 170,995 +0.03(+15.02%)
Feb 08, 2018 0.2849 0.2130 0.2130 210,800 -0.05(-17.76%)
Feb 07, 2018 0.2550 0.2700 0.2050 0.2590 744,233 +0.02(+7.92%)
Feb 06, 2018 0.1710 0.2400 0.1710 0.2400 747,878 +0.07(+42.86%)
Feb 05, 2018 0.1750 0.2050 0.1650 0.1680 279,995 -0.02(-10.64%)
Feb 02, 2018 0.1500 0.2180 0.1300 0.1880 1,053,955 +0.02(+13.66%)
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.