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 (%)
Aug 31, 2017 0.2400 0.2490 0.1700 0.1900 1,144,991 -0.04(-15.56%)
Aug 30, 2017 0.2300 0.2690 0.2100 0.2250 820,647 -0.01(-2.17%)
Aug 29, 2017 0.1900 0.2447 0.1700 0.2300 890,586 +0.04(+21.05%)
Aug 28, 2017 0.2089 0.2200 0.1575 0.1900 1,245,516 -0.02(-9.09%)
Aug 25, 2017 0.2950 0.2950 0.1950 0.2090 1,627,935 -0.06(-21.13%)
Aug 24, 2017 0.3100 0.3100 0.2120 0.2650 1,968,628 -0.04(-13.82%)
Aug 23, 2017 0.3050 0.3450 0.2740 0.3075 2,313,585 +0.01(+2.84%)
Aug 22, 2017 0.2900 0.2990 0.2500 0.2990 1,005,900 +0.04(+15.00%)
Aug 21, 2017 0.2600 0.3100 0.2201 0.2600 1,338,749 +0.02(+6.27%)
Aug 18, 2017 0.2745 0.2989 0.2100 0.2447 1,512,017 -0.03(-9.39%)
Aug 17, 2017 0.3025 0.3900 0.2500 0.2700 5,772,253 -0.01(-4.26%)
Aug 16, 2017 0.1700 0.3049 0.1510 0.2820 6,475,768 +0.13(+88.00%)
Aug 15, 2017 0.2165 0.2210 0.1300 0.1500 3,014,940 -0.06(-28.57%)
Aug 14, 2017 0.1400 0.2490 0.1300 0.2100 4,400,795 +0.10(+85.43%)
Aug 11, 2017 0.0935 0.1349 0.0810 0.1133 1,273,824 +0.03(+33.24%)
Aug 10, 2017 0.0698 0.0960 0.0630 0.0850 831,093 +0.02(+21.95%)
Aug 09, 2017 0.0697 0.0697 0.0634 0.0697 11,500 -0.00(-0.14%)
Aug 08, 2017 0.0622 0.0740 0.0621 0.0698 74,774 +0.00(+1.16%)
Aug 07, 2017 0.0653 0.0750 0.0600 0.0690 238,799 +0.00(+5.52%)
Aug 04, 2017 0.0715 0.0715 0.0645 0.0654 22,500 +0.00(+0.60%)
Aug 03, 2017 0.0650 0.0650 0.0600 0.0650 29,481 +0.00(+2.69%)
Aug 02, 2017 0.0625 0.0650 0.0590 0.0633 20,261 -0.00(-2.47%)
Aug 01, 2017 0.0591 0.0649 0.0570 0.0649 85,677 +0.00(+8.17%)
Jul 31, 2017 0.0600 0.0650 0.0582 0.0600 115,603 -0.01(-7.69%)
Jul 28, 2017 0.0615 0.0650 0.0600 0.0650 103,136 +0.00(+0.00%)
Jul 27, 2017 0.0740 0.0740 0.0600 0.0650 46,620 -0.01(-12.99%)
Jul 26, 2017 0.0749 0.0749 0.0600 0.0747 17,908 +0.01(+11.49%)
Jul 25, 2017 0.0685 0.0769 0.0600 0.0670 130,142 -0.01(-9.15%)
Jul 24, 2017 0.0725 0.0775 0.0690 0.0737 119,137 +0.00(+1.72%)
Jul 21, 2017 0.0650 0.0725 0.0650 0.0725 67,100 +0.01(+11.54%)
Jul 20, 2017 0.0640 0.0650 0.0620 0.0650 113,355 +0.00(+0.00%)
Jul 19, 2017 0.0621 0.0695 0.0621 0.0650 8,450 -0.00(-5.80%)
Jul 18, 2017 0.0680 0.0690 0.0650 0.0690 40,010 +0.00(+1.35%)
Jul 17, 2017 0.0656 0.0689 0.0620 0.0681 21,700 +0.00(+6.38%)
Jul 14, 2017 0.0650 0.0650 0.0620 0.0640 30,289 -0.00(-1.54%)
Jul 13, 2017 0.0630 0.0719 0.0630 0.0650 49,871 -0.01(-9.60%)
Jul 11, 2017 0.0719 0.0719 0.0719 0 +0.00(+5.03%)
Jul 10, 2017 0.0700 0.0700 0.0665 0.0685 31,269 -0.00(-0.93%)
Jul 07, 2017 0.0700 0.0705 0.0690 0.0691 133,702 -0.00(-4.03%)
Jul 06, 2017 0.0750 0.0750 0.0720 0.0720 86,670 -0.01(-9.66%)
Jul 05, 2017 0.0880 0.0880 0.0705 0.0797 39,935 -0.01(-9.43%)
Jul 03, 2017 0.0880 0.0880 0.0705 0.0880 8,806 +0.01(+10.14%)
Jun 30, 2017 0.0880 0.0880 0.0705 0.0799 205,977 +0.00(+5.83%)
Jun 29, 2017 0.0762 0.0851 0.0755 0.0755 62,015 -0.00(-5.63%)
Jun 28, 2017 0.0750 0.0849 0.0750 0.0800 115,650 +0.01(+6.67%)
Jun 27, 2017 0.0750 0.0800 0.0750 0.0750 36,970 -0.00(-0.66%)
Jun 26, 2017 0.0790 0.0800 0.0750 0.0755 154,725 -0.00(-6.04%)
Jun 23, 2017 0.0892 0.0892 0.0800 0.0804 36,700 -0.01(-9.61%)
Jun 22, 2017 0.0823 0.0889 0.0800 0.0889 41,600 +0.01(+11.13%)
Jun 21, 2017 0.0800 0.0938 0.0800 0.0800 65,581 -0.01(-7.89%)
Jun 20, 2017 0.0780 0.0910 0.0780 0.0869 15,402 +0.01(+8.57%)
Jun 19, 2017 0.0846 0.0897 0.0800 0.0800 71,554 +0.00(+0.00%)
Jun 16, 2017 0.0850 0.0858 0.0750 0.0800 34,610 -0.01(-5.88%)
Jun 15, 2017 0.0893 0.0898 0.0750 0.0850 115,985 +0.01(+6.25%)
Jun 14, 2017 0.0850 0.0900 0.0800 0.0800 99,149 -0.02(-19.92%)
Jun 13, 2017 0.0905 0.1000 0.0850 0.0999 146,322 +0.01(+13.52%)
Jun 12, 2017 0.1000 0.1000 0.0880 0.0880 195,828 -0.01(-9.28%)
Jun 09, 2017 0.1100 0.1100 0.0880 0.0970 72,411 -0.00(-0.72%)
Jun 08, 2017 0.1050 0.1050 0.0900 0.0977 137,839 -0.00(-4.14%)
Jun 07, 2017 0.1450 0.1500 0.0870 0.1019 1,098,189 -0.04(-27.20%)
Jun 06, 2017 0.1300 0.1589 0.1250 0.1400 1,705,541 +0.03(+32.08%)
Jun 05, 2017 0.0800 0.1350 0.0670 0.1060 2,455,043 +0.03(+34.18%)
Jun 02, 2017 0.0696 0.0800 0.0610 0.0790 292,260 +0.01(+6.76%)
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.