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 (%)
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%)
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%)
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.