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 (%)
Mar 31, 2017 0.0800 0.0967 0.0800 0.0967 101,061 +0.01(+13.14%)
Mar 30, 2017 0.0975 0.0975 0.0731 0.0855 59,744 -0.01(-12.34%)
Mar 29, 2017 0.0825 0.0999 0.0750 0.0975 66,635 +0.01(+5.98%)
Mar 28, 2017 0.0823 0.0950 0.0656 0.0920 309,413 -0.00(-3.06%)
Mar 27, 2017 0.1260 0.1260 0.0600 0.0949 476,817 -0.03(-23.47%)
Mar 24, 2017 0.1250 0.1300 0.1000 0.1240 225,584 -0.01(-4.62%)
Mar 23, 2017 0.1425 0.1500 0.1200 0.1300 175,269 -0.01(-8.85%)
Mar 22, 2017 0.1500 0.1600 0.1300 0.1426 233,274 -0.01(-7.99%)
Mar 21, 2017 0.1490 0.1577 0.1375 0.1550 122,732 +0.01(+3.33%)
Mar 20, 2017 0.1850 0.1999 0.1375 0.1500 378,313 -0.02(-14.29%)
Mar 17, 2017 0.1999 0.2000 0.1500 0.1750 4,385,240 +0.01(+9.37%)
Mar 16, 2017 0.1575 0.1700 0.1020 0.1600 927,162 +0.01(+6.67%)
Mar 15, 2017 0.1430 0.1500 0.1300 0.1500 84,715 +0.01(+7.14%)
Mar 14, 2017 0.1200 0.1400 0.1100 0.1400 127,067 +0.02(+16.76%)
Mar 13, 2017 0.1400 0.1400 0.1000 0.1199 252,650 -0.02(-14.36%)
Mar 10, 2017 0.1400 0.1700 0.1100 0.1400 186,393 -0.03(-17.65%)
Mar 09, 2017 0.1650 0.1700 0.1300 0.1700 83,536 +0.01(+3.03%)
Mar 08, 2017 0.1350 0.1700 0.1250 0.1650 41,700 +0.02(+10.00%)
Mar 07, 2017 0.1500 0.1500 0.1220 0.1500 130,421 +0.00(+0.07%)
Mar 06, 2017 0.1400 0.1700 0.1300 0.1499 79,905 -0.02(-11.82%)
Mar 03, 2017 0.1500 0.1700 0.1500 0.1700 92,104 +0.00(+0.59%)
Mar 02, 2017 0.1400 0.1700 0.1227 0.1690 134,883 +0.03(+20.71%)
Mar 01, 2017 0.1490 0.1490 0.1300 0.1400 42,656 -0.01(-6.04%)
Feb 28, 2017 0.1400 0.1490 0.1260 0.1490 31,000 +0.01(+7.19%)
Feb 27, 2017 0.1800 0.1800 0.1050 0.1390 378,254 +0.01(+6.92%)
Feb 24, 2017 0.0900 0.1400 0.0820 0.1300 578,841 +0.04(+44.44%)
Feb 23, 2017 0.1000 0.1150 0.0600 0.0900 635,080 +0.01(+12.50%)
Feb 22, 2017 0.1000 0.1000 0.0800 0.0800 11,612 -0.02(-20.00%)
Feb 21, 2017 0.1000 0.1000 0.1000 0.1000 3,600 +0.02(+25.00%)
Feb 17, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Feb 15, 2017 0.0750 0.0750 0.0750 0 -0.02(-18.48%)
Feb 14, 2017 0.0750 0.0920 0.0750 0.0920 72,860 +0.01(+18.71%)
Feb 13, 2017 0.0800 0.0800 0.0650 0.0775 191,130 -0.00(-3.13%)
Feb 10, 2017 0.0825 0.0825 0.0800 0.0800 106,790 -0.00(-3.03%)
Feb 09, 2017 0.0900 0.0900 0.0800 0.0825 49,000 -0.01(-8.33%)
Feb 08, 2017 0.0900 0.0900 0.0900 0.0900 15,010 +0.00(+0.00%)
Feb 07, 2017 0.0900 0.0950 0.0877 0.0900 176,510 +0.00(+0.00%)
Feb 06, 2017 0.1200 0.1200 0.0800 0.0900 121,778 -0.03(-25.00%)
Feb 03, 2017 0.1600 0.1799 0.1200 0.1200 98,881 -0.04(-25.00%)
Feb 02, 2017 0.1650 0.1700 0.1600 0.1600 22,933 -0.06(-27.07%)
Feb 01, 2017 0.2194 0.2194 0.2194 0.2194 100 +0.02(+9.75%)
Jan 31, 2017 0.2100 0.2100 0.1600 0.1999 65,083 -0.02(-8.72%)
Jan 30, 2017 0.2100 0.2400 0.1938 0.2190 313,817 +0.01(+4.29%)
Jan 27, 2017 0.2200 0.2200 0.1800 0.2100 33,325 +0.01(+5.00%)
Jan 26, 2017 0.2700 0.3000 0.2000 0.2000 377,622 -0.03(-13.42%)
Jan 25, 2017 0.1389 0.2701 0.1389 0.2310 1,084,281 +0.09(+65.00%)
Jan 24, 2017 0.0700 0.1400 0.0577 0.1400 593,700 +0.03(+27.27%)
Jan 23, 2017 0.0690 0.1400 0.0684 0.1100 629,392 +0.05(+83.33%)
Jan 20, 2017 0.0690 0.0690 0.0600 0.0600 13,849 -0.02(-24.91%)
Jan 19, 2017 0.0420 0.0799 0.0420 0.0799 6,002 -0.00(-4.32%)
Jan 18, 2017 0.0700 0.0835 0.0500 0.0835 41,928 +0.02(+39.18%)
Jan 17, 2017 0.0799 0.0799 0.0580 0.0600 78,942 -0.03(-29.41%)
Jan 13, 2017 0.0850 0.0850 0.0850 0 +0.00(+2.41%)
Jan 12, 2017 0.0700 0.0830 0.0615 0.0830 31,300 -0.01(-12.63%)
Jan 11, 2017 0.0700 0.1000 0.0700 0.0950 37,494 +0.00(+2.70%)
Jan 10, 2017 0.0695 0.0925 0.0650 0.0925 201,627 +0.02(+32.14%)
Jan 09, 2017 0.0728 0.0799 0.0210 0.0700 308,590 -0.03(-33.27%)
Jan 06, 2017 0.1000 0.1049 0.0850 0.1049 31,785 -0.00(-0.10%)
Jan 05, 2017 0.1350 0.1350 0.0900 0.1050 171,185 -0.03(-19.29%)
Jan 04, 2017 0.0770 0.1500 0.0770 0.1301 476,622 +0.05(+64.68%)
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.