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 (%)
Sep 29, 2017 0.1900 0.1900 0.1720 0.1850 388,198 +0.01(+8.82%)
Sep 28, 2017 0.1380 0.1800 0.1300 0.1700 1,215,536 +0.04(+29.23%)
Sep 27, 2017 0.1040 0.1450 0.0975 0.1316 432,053 +0.03(+26.49%)
Sep 26, 2017 0.1000 0.1050 0.0975 0.1040 323,206 -0.00(-0.86%)
Sep 25, 2017 0.1100 0.1100 0.0975 0.1049 244,593 -0.01(-4.64%)
Sep 22, 2017 0.1100 0.1130 0.0975 0.1100 392,642 +0.00(+0.00%)
Sep 21, 2017 0.1200 0.1200 0.0975 0.1100 489,472 -0.01(-8.33%)
Sep 20, 2017 0.1446 0.1446 0.1150 0.1200 214,417 -0.02(-16.96%)
Sep 19, 2017 0.1450 0.1600 0.1155 0.1445 628,438 +0.00(+1.05%)
Sep 18, 2017 0.1400 0.1699 0.1324 0.1430 419,379 +0.01(+11.72%)
Sep 15, 2017 0.1145 0.1350 0.1145 0.1280 390,355 +0.01(+4.92%)
Sep 14, 2017 0.1050 0.1220 0.0975 0.1220 856,329 +0.00(+1.75%)
Sep 13, 2017 0.1460 0.1460 0.1055 0.1199 573,650 -0.03(-22.39%)
Sep 12, 2017 0.1650 0.1650 0.1460 0.1545 113,439 -0.01(-6.25%)
Sep 11, 2017 0.1588 0.1650 0.1527 0.1648 162,324 +0.00(+0.18%)
Sep 08, 2017 0.1500 0.1645 0.1100 0.1645 1,024,942 +0.01(+9.67%)
Sep 07, 2017 0.1560 0.1760 0.1460 0.1500 526,565 -0.01(-3.23%)
Sep 06, 2017 0.1598 0.1790 0.1400 0.1550 783,620 -0.00(-3.06%)
Sep 05, 2017 0.1900 0.1900 0.1510 0.1599 472,620 -0.03(-15.84%)
Sep 01, 2017 0.1900 0.1950 0.1860 0.1900 504,962 +0.00(+0.00%)
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%)
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.