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 (%)
Dec 29, 2017 0.5380 0.5380 0.5380 0 +0.04(+7.60%)
Dec 28, 2017 0.5500 0.5650 0.4600 0.5000 763,507 -0.07(-12.28%)
Dec 27, 2017 0.6150 0.6390 0.5000 0.5700 744,684 -0.05(-8.06%)
Dec 26, 2017 0.5400 0.6600 0.4400 0.6200 1,342,008 +0.13(+26.53%)
Dec 22, 2017 0.3700 0.4950 0.2730 0.4900 2,149,471 -0.01(-2.00%)
Dec 21, 2017 0.6100 0.6800 0.4550 0.5000 1,847,784 -0.13(-20.63%)
Dec 20, 2017 0.7590 0.8400 0.5510 0.6300 2,940,216 -0.12(-16.00%)
Dec 19, 2017 0.7600 1.060 0.6550 0.7500 7,408,241 +0.06(+8.71%)
Dec 18, 2017 0.6900 0.3000 0.6899 6,433,039 +0.39(+129.97%)
Dec 15, 2017 0.2900 0.3400 0.2710 0.3000 1,823,989 +0.03(+10.70%)
Dec 14, 2017 0.3100 0.3100 0.2310 0.2710 1,302,110 -0.01(-3.21%)
Dec 13, 2017 0.3375 0.3780 0.2600 0.2800 3,034,272 -0.04(-12.50%)
Dec 12, 2017 0.2251 0.3300 0.2251 0.3200 2,102,407 +0.10(+44.80%)
Dec 11, 2017 0.2000 0.2458 0.2000 0.2210 1,129,079 +0.02(+11.62%)
Dec 08, 2017 0.2100 0.2400 0.1802 0.1980 1,238,073 -0.02(-10.53%)
Dec 07, 2017 0.2800 0.3200 0.2170 0.2213 1,016,010 -0.06(-20.96%)
Dec 06, 2017 0.2890 0.2900 0.2550 0.2800 832,906 +0.01(+3.70%)
Dec 05, 2017 0.2700 0.2900 0.2500 0.2700 704,868 +0.01(+3.85%)
Dec 04, 2017 0.2800 0.3400 0.2551 0.2600 498,053 -0.02(-5.45%)
Dec 01, 2017 0.3000 0.3000 0.2500 0.2750 655,406 +0.00(+0.00%)
Nov 30, 2017 0.1875 0.2900 0.1750 0.2750 822,795 +0.02(+5.77%)
Nov 29, 2017 0.3350 0.3980 0.2101 0.2600 2,063,240 -0.04(-13.33%)
Nov 28, 2017 0.3950 0.4100 0.2205 0.3000 2,981,436 -0.12(-28.38%)
Nov 27, 2017 0.3150 0.4400 0.3150 0.4189 3,090,408 +0.14(+49.61%)
Nov 24, 2017 0.1650 0.2800 0.1570 0.2800 2,464,091 +0.12(+80.53%)
Nov 22, 2017 0.1880 0.2000 0.1500 0.1551 704,913 -0.03(-14.78%)
Nov 21, 2017 0.2000 0.2200 0.1715 0.1820 656,835 -0.03(-13.33%)
Nov 20, 2017 0.1900 0.2175 0.1710 0.2100 1,192,508 +0.03(+15.70%)
Nov 17, 2017 0.1800 0.1900 0.1690 0.1815 622,488 +0.00(+1.68%)
Nov 16, 2017 0.1700 0.1800 0.1550 0.1785 1,003,536 +0.01(+8.84%)
Nov 15, 2017 0.1574 0.1700 0.1410 0.1640 699,302 +0.01(+9.33%)
Nov 14, 2017 0.1600 0.1600 0.1401 0.1500 168,232 +0.00(+0.00%)
Nov 13, 2017 0.1690 0.1697 0.1500 0.1500 391,991 -0.02(-11.66%)
Nov 10, 2017 0.1735 0.1770 0.1401 0.1698 973,820 -0.00(-0.93%)
Nov 09, 2017 0.1525 0.1800 0.1420 0.1714 1,753,118 +0.03(+19.86%)
Nov 08, 2017 0.1048 0.1600 0.0951 0.1430 2,084,376 +0.04(+43.86%)
Nov 07, 2017 0.1133 0.1133 0.0901 0.0994 575,873 -0.01(-12.04%)
Nov 06, 2017 0.1040 0.1250 0.1040 0.1130 427,414 -0.00(-1.74%)
Nov 03, 2017 0.1030 0.1160 0.1001 0.1150 555,793 +0.00(+2.07%)
Nov 02, 2017 0.1300 0.1330 0.0927 0.1127 642,936 -0.01(-11.40%)
Nov 01, 2017 0.1365 0.1365 0.1200 0.1272 400,254 -0.01(-4.03%)
Oct 31, 2017 0.1282 0.1388 0.1280 0.1325 405,644 -0.01(-4.40%)
Oct 30, 2017 0.1500 0.1500 0.1282 0.1386 207,947 +0.00(+0.29%)
Oct 27, 2017 0.1400 0.1440 0.1280 0.1382 316,859 -0.00(-1.22%)
Oct 26, 2017 0.1460 0.1495 0.1280 0.1399 221,840 -0.00(-1.48%)
Oct 25, 2017 0.1470 0.1470 0.1350 0.1420 114,534 -0.00(-1.68%)
Oct 24, 2017 0.1544 0.1544 0.1405 0.1444 358,181 +0.00(+2.36%)
Oct 23, 2017 0.1525 0.1675 0.1410 0.1411 138,706 -0.01(-5.30%)
Oct 20, 2017 0.1370 0.1699 0.1325 0.1490 326,874 +0.01(+8.76%)
Oct 19, 2017 0.1499 0.1530 0.1330 0.1370 165,656 -0.01(-8.61%)
Oct 18, 2017 0.1500 0.1500 0.1210 0.1499 485,603 -0.00(-0.07%)
Oct 17, 2017 0.1780 0.1850 0.1440 0.1500 517,134 -0.03(-16.20%)
Oct 16, 2017 0.1900 0.1900 0.1750 0.1790 182,576 -0.00(-0.56%)
Oct 13, 2017 0.1700 0.2250 0.1600 0.1800 2,114,158 +0.01(+5.88%)
Oct 12, 2017 0.1450 0.1700 0.1326 0.1700 665,397 +0.04(+29.77%)
Oct 11, 2017 0.1240 0.1368 0.1240 0.1310 281,219 +0.01(+7.38%)
Oct 10, 2017 0.1300 0.1399 0.1201 0.1220 259,261 -0.01(-9.90%)
Oct 09, 2017 0.1550 0.1550 0.1200 0.1354 407,810 -0.01(-9.73%)
Oct 06, 2017 0.1600 0.1600 0.1355 0.1500 178,541 -0.02(-11.24%)
Oct 05, 2017 0.1600 0.1690 0.1250 0.1690 300,698 +0.01(+5.63%)
Oct 04, 2017 0.1550 0.1700 0.1455 0.1600 201,454 -0.01(-5.88%)
Oct 03, 2017 0.1655 0.1845 0.1500 0.1700 488,469 +0.00(+2.41%)
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.