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, 2019 0.0098 0.0098 0.0082 0.0085 6,971,300 -0.00(-5.56%)
May 30, 2019 0.0133 0.0147 0.0088 0.0090 23,486,902 -0.00(-31.30%)
May 29, 2019 0.0135 0.0135 0.0115 0.0131 6,251,611 +0.00(+0.77%)
May 28, 2019 0.0115 0.0147 0.0113 0.0130 17,800,840 +0.00(+18.18%)
May 24, 2019 0.0112 0.0115 0.0100 0.0110 3,044,600 +0.00(+10.00%)
May 23, 2019 0.0098 0.0109 0.0095 0.0100 2,033,026 +0.00(+2.04%)
May 22, 2019 0.0100 0.0103 0.0090 0.0098 2,488,787 +0.00(+2.08%)
May 21, 2019 0.0110 0.0110 0.0096 0.0096 3,672,715 -0.00(-4.00%)
May 20, 2019 0.0095 0.0110 0.0090 0.0100 6,831,818 +0.00(+1.01%)
May 17, 2019 0.0118 0.0118 0.0086 0.0099 14,528,400 -0.00(-15.38%)
May 16, 2019 0.0125 0.0126 0.0105 0.0117 10,455,959 -0.00(-15.83%)
May 15, 2019 0.0140 0.0145 0.0120 0.0139 3,840,555 +0.00(+2.96%)
May 14, 2019 0.0155 0.0156 0.0125 0.0135 5,246,960 -0.00(-2.88%)
May 13, 2019 0.0150 0.0165 0.0136 0.0139 13,728,373 +0.00(+8.59%)
May 10, 2019 0.0121 0.0134 0.0112 0.0128 4,598,600 +0.00(+6.67%)
May 09, 2019 0.0139 0.0139 0.0097 0.0120 22,992,608 -0.00(-14.29%)
May 08, 2019 0.0142 0.0149 0.0125 0.0140 5,267,729 +0.00(+3.70%)
May 07, 2019 0.0144 0.0158 0.0122 0.0135 7,806,857 -0.00(-6.25%)
May 06, 2019 0.0161 0.0170 0.0131 0.0144 4,822,836 -0.00(-10.56%)
May 03, 2019 0.0180 0.0180 0.0153 0.0161 7,123,700 +0.00(+3.87%)
May 02, 2019 0.0189 0.0189 0.0145 0.0155 5,711,955 +0.00(+7.64%)
May 01, 2019 0.0142 0.0155 0.0136 0.0144 5,850,131 -0.00(-2.70%)
Apr 30, 2019 0.0138 0.0165 0.0131 0.0148 7,876,282 +0.00(+8.82%)
Apr 29, 2019 0.0158 0.0158 0.0123 0.0136 13,685,294 -0.00(-15.53%)
Apr 26, 2019 0.0171 0.0171 0.0145 0.0161 11,887,300 -0.00(-12.97%)
Apr 25, 2019 0.0183 0.0200 0.0150 0.0185 10,431,090 -0.00(-7.50%)
Apr 24, 2019 0.0221 0.0221 0.0180 0.0200 10,963,709 -0.00(-14.16%)
Apr 23, 2019 0.0183 0.0244 0.0172 0.0233 17,874,856 +0.01(+30.90%)
Apr 22, 2019 0.0180 0.0180 0.0157 0.0178 3,543,277 +0.00(+0.56%)
Apr 18, 2019 0.0177 0.0177 0.0163 0.0177 2,776,200 +0.00(+0.57%)
Apr 17, 2019 0.0168 0.0180 0.0167 0.0176 4,475,180 +0.00(+5.39%)
Apr 16, 2019 0.0151 0.0184 0.0132 0.0167 5,812,954 +0.00(+12.84%)
Apr 15, 2019 0.0172 0.0184 0.0130 0.0148 7,678,601 -0.00(-7.50%)
Apr 12, 2019 0.0183 0.0183 0.0144 0.0160 7,484,200 -0.00(-12.57%)
Apr 11, 2019 0.0179 0.0197 0.0136 0.0183 14,409,698 -0.00(-2.66%)
Apr 10, 2019 0.0123 0.0194 0.0120 0.0188 19,432,694 +0.01(+55.37%)
Apr 09, 2019 0.0145 0.0145 0.0105 0.0121 10,243,727 -0.00(-9.70%)
Apr 08, 2019 0.0095 0.0139 0.0092 0.0134 23,460,088 +0.00(+45.65%)
Apr 05, 2019 0.0090 0.0100 0.0087 0.0092 4,300,300 +0.00(+2.22%)
Apr 04, 2019 0.0100 0.0105 0.0081 0.0090 7,428,515 -0.00(-10.00%)
Apr 03, 2019 0.0090 0.0110 0.0070 0.0100 16,086,447 +0.00(+26.58%)
Apr 02, 2019 0.0110 0.0110 0.0072 0.0079 29,871,976 +0.00(+12.86%)
Apr 01, 2019 0.0068 0.0078 0.0063 0.0070 7,862,681 +0.00(+7.69%)
Mar 29, 2019 0.0071 0.0090 0.0060 0.0065 18,968,600 -0.00(-7.14%)
Mar 28, 2019 0.0069 0.0073 0.0065 0.0070 4,188,431 -0.00(-6.67%)
Mar 27, 2019 0.0074 0.0083 0.0066 0.0075 3,258,636 +0.00(+13.64%)
Mar 26, 2019 0.0072 0.0072 0.0061 0.0066 11,042,881 -0.00(-9.59%)
Mar 25, 2019 0.0082 0.0090 0.0060 0.0073 4,312,416 -0.00(-22.34%)
Mar 22, 2019 0.0095 0.0104 0.0085 0.0094 1,921,100 +0.00(+6.82%)
Mar 21, 2019 0.0105 0.0123 0.0088 0.0088 4,470,066 -0.00(-12.87%)
Mar 20, 2019 0.0098 0.0107 0.0095 0.0101 880,413 +0.00(+4.12%)
Mar 19, 2019 0.0107 0.0115 0.0097 0.0097 2,238,673 -0.00(-11.82%)
Mar 18, 2019 0.0103 0.0110 0.0092 0.0110 3,006,280 +0.00(+17.02%)
Mar 15, 2019 0.0089 0.0100 0.0074 0.0094 2,372,900 +0.00(+11.90%)
Mar 14, 2019 0.0082 0.0085 0.0073 0.0084 2,668,849 -0.00(-5.62%)
Mar 13, 2019 0.0093 0.0096 0.0080 0.0089 1,904,043 -0.00(-1.11%)
Mar 12, 2019 0.0102 0.0106 0.0088 0.0090 5,463,306 -0.00(-18.18%)
Mar 11, 2019 0.0106 0.0120 0.0097 0.0110 2,566,673 +0.00(+0.00%)
Mar 08, 2019 0.0100 0.0115 0.0092 0.0110 3,256,800 +0.00(+10.00%)
Mar 07, 2019 0.0100 0.0110 0.0093 0.0100 3,209,722 -0.00(-3.85%)
Mar 06, 2019 0.0119 0.0119 0.0092 0.0104 2,469,788 -0.00(-10.34%)
Mar 05, 2019 0.0095 0.0125 0.0090 0.0116 7,656,102 +0.00(+19.59%)
Mar 04, 2019 0.0130 0.0150 0.0093 0.0097 14,213,975 -0.00(-33.10%)
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.