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, 2017 0.0899 0.0899 0.0850 0.0850 784 +0.01(+13.33%)
May 30, 2017 0.0720 0.0750 0.0486 0.0750 269,150 +0.00(+4.17%)
May 26, 2017 0.0819 0.0819 0.0700 0.0720 210,184 -0.01(-12.09%)
May 25, 2017 0.0850 0.0950 0.0700 0.0819 671,649 +0.01(+6.50%)
May 24, 2017 0.0598 0.0800 0.0562 0.0769 482,285 +0.02(+34.91%)
May 23, 2017 0.0560 0.0599 0.0560 0.0570 48,432 +0.00(+3.45%)
May 22, 2017 0.0450 0.0610 0.0450 0.0551 354,367 +0.00(+0.18%)
May 19, 2017 0.0700 0.0700 0.0401 0.0550 400,770 +0.00(+0.00%)
May 18, 2017 0.0850 0.0850 0.0400 0.0550 521,877 -0.01(-9.98%)
May 17, 2017 0.0650 0.0650 0.0610 0.0611 95,815 +0.00(+1.58%)
May 16, 2017 0.0950 0.0950 0.0505 0.0602 450,317 -0.00(-7.32%)
May 15, 2017 0.1000 0.1000 0.0500 0.0649 315,000 -0.00(-5.77%)
May 12, 2017 0.0700 0.0729 0.0650 0.0689 214,990 -0.00(-0.54%)
May 11, 2017 0.0725 0.0903 0.0620 0.0693 431,634 -0.01(-13.44%)
May 10, 2017 0.0775 0.0872 0.0750 0.0800 478,902 -0.01(-11.11%)
May 09, 2017 0.0950 0.1100 0.0798 0.0900 486,888 -0.02(-18.18%)
May 08, 2017 0.0910 0.1100 0.0776 0.1100 709,221 +0.02(+19.57%)
May 05, 2017 0.0925 0.1049 0.0900 0.0920 94,215 +0.00(+2.22%)
May 04, 2017 0.1359 0.1389 0.0755 0.0900 2,246,867 -0.05(-34.31%)
May 03, 2017 0.1440 0.1440 0.1351 0.1370 1,228,711 -0.00(-3.45%)
May 02, 2017 0.1575 0.1600 0.1350 0.1419 2,355,619 -0.01(-8.39%)
May 01, 2017 0.1426 0.1550 0.1380 0.1549 432,294 +0.02(+12.25%)
Apr 28, 2017 0.1425 0.1500 0.1351 0.1380 331,354 +0.00(+1.47%)
Apr 27, 2017 0.1610 0.1650 0.1100 0.1360 4,182,376 -0.00(-2.86%)
Apr 26, 2017 0.1223 0.1500 0.1200 0.1400 3,890,075 +0.02(+16.67%)
Apr 25, 2017 0.1149 0.1390 0.1025 0.1200 285,422 +0.01(+9.09%)
Apr 24, 2017 0.0733 0.1212 0.0733 0.1100 396,816 +0.04(+50.48%)
Apr 21, 2017 0.0703 0.1000 0.0700 0.0731 163,670 -0.01(-8.63%)
Apr 20, 2017 0.0900 0.0900 0.0800 0.0800 67,000 -0.01(-15.79%)
Apr 19, 2017 0.0900 0.0999 0.0700 0.0950 13,890 -0.01(-5.00%)
Apr 18, 2017 0.0799 0.1080 0.0673 0.1000 141,199 +0.02(+25.16%)
Apr 17, 2017 0.0700 0.0799 0.0700 0.0799 26,863 +0.01(+14.14%)
Apr 13, 2017 0.0673 0.0799 0.0672 0.0700 40,256 -0.00(-1.55%)
Apr 12, 2017 0.0672 0.0731 0.0672 0.0711 10,517 -0.00(-6.39%)
Apr 11, 2017 0.0655 0.0770 0.0655 0.0760 15,280 -0.00(-5.06%)
Apr 10, 2017 0.0678 0.0849 0.0655 0.0800 58,235 -0.00(-0.62%)
Apr 07, 2017 0.0818 0.0890 0.0800 0.0805 47,088 -0.00(-3.01%)
Apr 06, 2017 0.1000 0.1000 0.0800 0.0830 34,866 -0.02(-17.00%)
Apr 05, 2017 0.1100 0.1100 0.0900 0.1000 53,787 +0.00(+0.00%)
Apr 04, 2017 0.1049 0.1049 0.0800 0.1000 27,822 -0.01(-8.17%)
Apr 03, 2017 0.1000 0.1089 0.0710 0.1089 29,727 +0.01(+12.62%)
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%)
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.