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 (%)
Nov 30, 2017 0.1875 0.2900 0.1750 0.2750 822,795 +0.02(+5.77%)
Nov 29, 2017 0.3350 0.3980 0.2101 0.2600 2,063,240 -0.04(-13.33%)
Nov 28, 2017 0.3950 0.4100 0.2205 0.3000 2,981,436 -0.12(-28.38%)
Nov 27, 2017 0.3150 0.4400 0.3150 0.4189 3,090,408 +0.14(+49.61%)
Nov 24, 2017 0.1650 0.2800 0.1570 0.2800 2,464,091 +0.12(+80.53%)
Nov 22, 2017 0.1880 0.2000 0.1500 0.1551 704,913 -0.03(-14.78%)
Nov 21, 2017 0.2000 0.2200 0.1715 0.1820 656,835 -0.03(-13.33%)
Nov 20, 2017 0.1900 0.2175 0.1710 0.2100 1,192,508 +0.03(+15.70%)
Nov 17, 2017 0.1800 0.1900 0.1690 0.1815 622,488 +0.00(+1.68%)
Nov 16, 2017 0.1700 0.1800 0.1550 0.1785 1,003,536 +0.01(+8.84%)
Nov 15, 2017 0.1574 0.1700 0.1410 0.1640 699,302 +0.01(+9.33%)
Nov 14, 2017 0.1600 0.1600 0.1401 0.1500 168,232 +0.00(+0.00%)
Nov 13, 2017 0.1690 0.1697 0.1500 0.1500 391,991 -0.02(-11.66%)
Nov 10, 2017 0.1735 0.1770 0.1401 0.1698 973,820 -0.00(-0.93%)
Nov 09, 2017 0.1525 0.1800 0.1420 0.1714 1,753,118 +0.03(+19.86%)
Nov 08, 2017 0.1048 0.1600 0.0951 0.1430 2,084,376 +0.04(+43.86%)
Nov 07, 2017 0.1133 0.1133 0.0901 0.0994 575,873 -0.01(-12.04%)
Nov 06, 2017 0.1040 0.1250 0.1040 0.1130 427,414 -0.00(-1.74%)
Nov 03, 2017 0.1030 0.1160 0.1001 0.1150 555,793 +0.00(+2.07%)
Nov 02, 2017 0.1300 0.1330 0.0927 0.1127 642,936 -0.01(-11.40%)
Nov 01, 2017 0.1365 0.1365 0.1200 0.1272 400,254 -0.01(-4.03%)
Oct 31, 2017 0.1282 0.1388 0.1280 0.1325 405,644 -0.01(-4.40%)
Oct 30, 2017 0.1500 0.1500 0.1282 0.1386 207,947 +0.00(+0.29%)
Oct 27, 2017 0.1400 0.1440 0.1280 0.1382 316,859 -0.00(-1.22%)
Oct 26, 2017 0.1460 0.1495 0.1280 0.1399 221,840 -0.00(-1.48%)
Oct 25, 2017 0.1470 0.1470 0.1350 0.1420 114,534 -0.00(-1.68%)
Oct 24, 2017 0.1544 0.1544 0.1405 0.1444 358,181 +0.00(+2.36%)
Oct 23, 2017 0.1525 0.1675 0.1410 0.1411 138,706 -0.01(-5.30%)
Oct 20, 2017 0.1370 0.1699 0.1325 0.1490 326,874 +0.01(+8.76%)
Oct 19, 2017 0.1499 0.1530 0.1330 0.1370 165,656 -0.01(-8.61%)
Oct 18, 2017 0.1500 0.1500 0.1210 0.1499 485,603 -0.00(-0.07%)
Oct 17, 2017 0.1780 0.1850 0.1440 0.1500 517,134 -0.03(-16.20%)
Oct 16, 2017 0.1900 0.1900 0.1750 0.1790 182,576 -0.00(-0.56%)
Oct 13, 2017 0.1700 0.2250 0.1600 0.1800 2,114,158 +0.01(+5.88%)
Oct 12, 2017 0.1450 0.1700 0.1326 0.1700 665,397 +0.04(+29.77%)
Oct 11, 2017 0.1240 0.1368 0.1240 0.1310 281,219 +0.01(+7.38%)
Oct 10, 2017 0.1300 0.1399 0.1201 0.1220 259,261 -0.01(-9.90%)
Oct 09, 2017 0.1550 0.1550 0.1200 0.1354 407,810 -0.01(-9.73%)
Oct 06, 2017 0.1600 0.1600 0.1355 0.1500 178,541 -0.02(-11.24%)
Oct 05, 2017 0.1600 0.1690 0.1250 0.1690 300,698 +0.01(+5.63%)
Oct 04, 2017 0.1550 0.1700 0.1455 0.1600 201,454 -0.01(-5.88%)
Oct 03, 2017 0.1655 0.1845 0.1500 0.1700 488,469 +0.00(+2.41%)
Oct 02, 2017 0.1730 0.1850 0.1655 0.1660 284,296 -0.02(-10.27%)
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%)
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.