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 (%)
May 31, 2018 0.0802 0.0880 0.0801 0.0801 141,378 -0.00(-2.32%)
May 30, 2018 0.0879 0.0908 0.0820 0.0820 170,985 -0.00(-3.53%)
May 29, 2018 0.0995 0.0995 0.0850 0.0850 136,760 -0.01(-6.59%)
May 25, 2018 0.0910 0.0910 0.0910 0 +0.00(+4.00%)
May 24, 2018 0.0999 0.0999 0.0850 0.0875 729,037 -0.01(-12.41%)
May 23, 2018 0.1010 0.1010 0.0900 0.0999 354,367 +0.00(+3.39%)
May 22, 2018 0.1050 0.1050 0.0871 0.0966 427,493 -0.01(-7.98%)
May 21, 2018 0.0990 0.1060 0.0990 0.1050 78,804 +0.00(+5.00%)
May 18, 2018 0.1025 0.1150 0.1000 0.1000 127,054 -0.00(-4.76%)
May 17, 2018 0.1100 0.1200 0.0975 0.1050 381,663 -0.00(-1.41%)
May 16, 2018 0.0950 0.1130 0.0950 0.1065 274,819 +0.00(+1.43%)
May 15, 2018 0.1020 0.1052 0.1020 0.1050 135,500 -0.00(-1.87%)
May 14, 2018 0.1065 0.1139 0.0980 0.1070 348,215 -0.00(-2.64%)
May 11, 2018 0.1136 0.1136 0.1047 0.1099 256,104 -0.00(-0.18%)
May 10, 2018 0.1158 0.1161 0.1101 0.1101 358,087 -0.01(-6.69%)
May 09, 2018 0.1240 0.1240 0.1155 0.1180 129,813 -0.00(-2.07%)
May 08, 2018 0.1151 0.1211 0.1151 0.1205 120,518 +0.01(+4.69%)
May 07, 2018 0.1185 0.1218 0.1150 0.1151 94,558 -0.00(-4.08%)
May 04, 2018 0.1200 0.1300 0.1101 0.1200 262,400 -0.01(-4.00%)
May 03, 2018 0.1200 0.1270 0.1161 0.1250 219,056 +0.01(+7.67%)
May 02, 2018 0.1290 0.1290 0.1130 0.1161 79,569 -0.01(-6.37%)
May 01, 2018 0.1162 0.1290 0.1049 0.1240 160,572 +0.00(+3.61%)
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%)
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.