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 (%)
Jul 31, 2018 0.0375 0.0405 0.0351 0.0375 868,592 +0.00(+0.00%)
Jul 30, 2018 0.0408 0.0408 0.0365 0.0375 809,630 -0.00(-6.25%)
Jul 27, 2018 0.0400 0.0415 0.0360 0.0400 1,015,300 -0.00(-3.61%)
Jul 26, 2018 0.0490 0.0505 0.0400 0.0415 2,439,425 -0.01(-14.87%)
Jul 25, 2018 0.0490 0.0550 0.0480 0.0488 1,695,668 -0.00(-8.02%)
Jul 24, 2018 0.0425 0.0580 0.0425 0.0530 3,071,002 +0.01(+12.77%)
Jul 23, 2018 0.0466 0.0510 0.0400 0.0470 2,046,414 +0.00(+9.30%)
Jul 20, 2018 0.0505 0.0510 0.0400 0.0430 3,558,091 -0.00(-6.32%)
Jul 19, 2018 0.0560 0.0560 0.0450 0.0459 1,771,890 -0.01(-16.55%)
Jul 18, 2018 0.0578 0.0600 0.0474 0.0550 1,400,889 -0.00(-5.98%)
Jul 17, 2018 0.0330 0.0650 0.0324 0.0585 4,801,242 +0.03(+74.63%)
Jul 16, 2018 0.0380 0.0380 0.0330 0.0335 910,800 +0.00(+1.52%)
Jul 13, 2018 0.0350 0.0320 0.0330 1,759,900 +0.00(+0.00%)
Jul 12, 2018 0.0300 0.0330 0.0280 0.0330 3,009,701 +0.00(+7.14%)
Jul 11, 2018 0.0310 0.0370 0.0284 0.0308 2,325,321 -0.01(-19.37%)
Jul 10, 2018 0.0400 0.0410 0.0380 0.0382 450,815 -0.00(-4.50%)
Jul 09, 2018 0.0450 0.0450 0.0390 0.0400 416,147 -0.00(-7.41%)
Jul 06, 2018 0.0400 0.0450 0.0380 0.0432 757,488 -0.00(-1.82%)
Jul 05, 2018 0.0500 0.0500 0.0440 0.0440 440,476 -0.01(-12.00%)
Jul 03, 2018 0.0500 0.0500 0.0500 0 +0.00(+5.49%)
Jul 02, 2018 0.0500 0.0500 0.0401 0.0474 262,614 -0.00(-5.20%)
Jun 29, 2018 0.0550 0.0550 0.0400 0.0500 990,876 -0.00(-9.09%)
Jun 28, 2018 0.0300 0.0580 0.0290 0.0550 2,045,990 +0.03(+83.33%)
Jun 27, 2018 0.0375 0.0376 0.0261 0.0300 1,284,776 -0.01(-21.47%)
Jun 26, 2018 0.0475 0.0490 0.0375 0.0382 1,199,070 -0.00(-5.21%)
Jun 25, 2018 0.0475 0.0475 0.0400 0.0403 1,315,735 -0.01(-16.04%)
Jun 22, 2018 0.0445 0.0497 0.0400 0.0480 892,337 +0.00(+6.67%)
Jun 21, 2018 0.0525 0.0580 0.0450 0.0450 905,709 -0.01(-14.29%)
Jun 20, 2018 0.0650 0.0650 0.0520 0.0525 999,341 -0.00(-4.55%)
Jun 19, 2018 0.0570 0.0600 0.0525 0.0550 611,023 -0.00(-4.68%)
Jun 18, 2018 0.0581 0.0631 0.0567 0.0577 697,611 -0.01(-8.56%)
Jun 15, 2018 0.0640 0.0569 0.0631 200,259 +0.00(+3.44%)
Jun 14, 2018 0.0640 0.0640 0.0585 0.0610 392,331 -0.00(-3.17%)
Jun 13, 2018 0.0640 0.0640 0.0600 0.0630 127,751 +0.00(+4.83%)
Jun 12, 2018 0.0650 0.0650 0.0600 0.0601 408,619 -0.00(-6.82%)
Jun 11, 2018 0.0660 0.0700 0.0620 0.0645 775,743 -0.00(-6.52%)
Jun 08, 2018 0.0710 0.0755 0.0650 0.0690 530,527 -0.00(-5.80%)
Jun 07, 2018 0.0770 0.0770 0.0700 0.0732 284,563 -0.00(-3.62%)
Jun 06, 2018 0.0700 0.0820 0.0700 0.0760 441,679 -0.00(-2.56%)
Jun 05, 2018 0.0810 0.0880 0.0710 0.0780 244,128 -0.01(-6.92%)
Jun 04, 2018 0.0890 0.0890 0.0800 0.0838 183,456 -0.00(-1.99%)
Jun 01, 2018 0.0880 0.0892 0.0801 0.0855 114,677 +0.01(+6.74%)
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%)
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.