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 (%)
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%)
Jan 03, 2017 0.0750 0.0790 0.0750 0.0790 20,900 +0.01(+12.86%)
Dec 30, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 29, 2016 0.0700 0.0720 0.0700 0.0700 31,040 -0.02(-19.54%)
Dec 28, 2016 0.0646 0.0870 0.0600 0.0870 9,042 +0.02(+33.85%)
Dec 27, 2016 0.0661 0.0700 0.0600 0.0650 194,900 +0.01(+8.33%)
Dec 23, 2016 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Dec 22, 2016 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Dec 21, 2016 0.0700 0.0800 0.0700 0.0800 21,383 +0.00(+0.00%)
Dec 20, 2016 0.1000 0.1072 0.0700 0.0800 252,270 -0.02(-20.00%)
Dec 19, 2016 0.1300 0.1700 0.1000 0.1000 413,172 -0.03(-23.08%)
Dec 16, 2016 0.0800 0.1300 0.0800 0.1300 3,788,841 +0.05(+62.70%)
Dec 15, 2016 0.1300 0.1300 0.0600 0.0799 352,052 -0.03(-23.90%)
Dec 14, 2016 0.2355 0.2700 0.1050 0.1050 556,746 -0.14(-56.25%)
Dec 13, 2016 0.5400 0.5698 0.2250 0.2400 954,807 -0.24(-50.00%)
Dec 12, 2016 0.5700 0.6200 0.4500 0.4800 327,975 -0.09(-15.64%)
Dec 09, 2016 0.5000 0.5700 0.4994 0.5690 490,465 +0.06(+11.57%)
Dec 08, 2016 0.5200 0.5200 0.4400 0.5100 568,461 +0.01(+2.00%)
Dec 07, 2016 0.4300 0.5000 0.3800 0.5000 541,332 +0.10(+25.00%)
Dec 06, 2016 0.3200 0.4100 0.2800 0.4000 1,364,894 +0.08(+25.00%)
Dec 05, 2016 0.4620 0.4621 0.3010 0.3200 243,335 -0.15(-31.91%)
Dec 02, 2016 0.5050 0.5050 0.4080 0.4700 438,593 -0.03(-6.00%)
Dec 01, 2016 0.5200 0.5350 0.4150 0.5000 260,638 -0.02(-3.85%)
Nov 30, 2016 0.5300 0.5300 0.4600 0.5200 119,102 +0.00(+0.00%)
Nov 29, 2016 0.4950 0.5200 0.4930 0.5200 13,488 -0.01(-1.89%)
Nov 28, 2016 0.5200 0.5300 0.4950 0.5300 33,689 +0.02(+3.92%)
Nov 25, 2016 0.5200 0.5200 0.4250 0.5100 28,100 -0.02(-3.76%)
Nov 23, 2016 0.5299 0.5299 0.5299 0 -0.05(-8.95%)
Nov 22, 2016 0.6200 0.6200 0.4000 0.5820 612,912 -0.01(-1.39%)
Nov 21, 2016 0.5900 0.6200 0.5600 0.5902 145,426 +0.01(+1.76%)
Nov 18, 2016 0.6000 0.6200 0.5400 0.5800 442,706 +0.00(+0.00%)
Nov 17, 2016 0.6800 0.7500 0.5500 0.5800 330,324 -0.10(-14.71%)
Nov 16, 2016 0.8810 0.9200 0.4600 0.6800 585,785 -0.20(-22.99%)
Nov 15, 2016 1.000 1.000 0.8500 0.8830 295,526 -0.08(-8.02%)
Nov 14, 2016 1.010 1.040 0.9100 0.9600 610,443 +0.11(+12.94%)
Nov 11, 2016 0.7310 0.8600 0.7300 0.8500 2,147,033 +0.12(+16.44%)
Nov 10, 2016 0.7068 0.7330 0.6750 0.7300 757,315 +0.03(+4.29%)
Nov 09, 2016 0.6500 0.7000 0.5300 0.7000 807,474 +0.05(+7.69%)
Nov 08, 2016 0.6100 0.6700 0.6000 0.6500 558,921 +0.05(+8.33%)
Nov 07, 2016 0.5800 0.6450 0.5100 0.6000 233,563 +0.03(+5.26%)
Nov 04, 2016 0.6200 0.6800 0.5700 0.5700 109,945 -0.05(-7.62%)
Nov 03, 2016 0.6450 0.6450 0.5800 0.6170 239,185 -0.03(-5.08%)
Nov 02, 2016 0.5900 0.6740 0.5100 0.6500 5,687,067 +0.06(+10.17%)
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.