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, 2018 0.2050 0.2250 0.1720 0.2050 792,583 -0.02(-6.82%)
Jan 30, 2018 0.2499 0.2499 0.1896 0.2200 987,347 -0.03(-12.07%)
Jan 29, 2018 0.2910 0.3100 0.2500 0.2502 391,723 -0.05(-15.76%)
Jan 26, 2018 0.3199 0.3200 0.2900 0.2970 158,880 -0.02(-7.16%)
Jan 25, 2018 0.3200 0.3390 0.2820 0.3199 280,898 +0.01(+3.53%)
Jan 24, 2018 0.2890 0.3200 0.2830 0.3090 268,681 +0.03(+9.19%)
Jan 23, 2018 0.3010 0.3200 0.2710 0.2830 342,880 -0.02(-7.21%)
Jan 22, 2018 0.3000 0.3400 0.2810 0.3050 209,040 -0.01(-2.52%)
Jan 19, 2018 0.3200 0.3500 0.3010 0.3129 388,198 -0.00(-0.64%)
Jan 18, 2018 0.2845 0.3450 0.2845 0.3149 419,246 +0.02(+8.59%)
Jan 17, 2018 0.3000 0.3330 0.2543 0.2900 855,319 -0.02(-4.92%)
Jan 16, 2018 0.3350 0.3800 0.3000 0.3050 1,080,543 -0.09(-21.79%)
Jan 12, 2018 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
Jan 11, 2018 0.3800 0.3900 0.3200 0.3600 465,982 -0.04(-10.00%)
Jan 10, 2018 0.3720 0.4275 0.3500 0.4000 258,291 +0.01(+2.04%)
Jan 09, 2018 0.3895 0.4400 0.3350 0.3920 1,297,400 +0.01(+1.40%)
Jan 08, 2018 0.4500 0.4500 0.3500 0.3866 1,146,627 -0.06(-14.09%)
Jan 05, 2018 0.4500 0.5000 0.4200 0.4500 663,493 +0.00(+0.00%)
Jan 04, 2018 0.5400 0.5400 0.4200 0.4500 982,002 -0.07(-13.46%)
Jan 03, 2018 0.5050 0.5900 0.4500 0.5200 778,152 +0.04(+8.33%)
Jan 02, 2018 0.5750 0.5900 0.4520 0.4800 686,932 -0.06(-10.78%)
Dec 29, 2017 0.5380 0.5380 0.5380 0 +0.04(+7.60%)
Dec 28, 2017 0.5500 0.5650 0.4600 0.5000 763,507 -0.07(-12.28%)
Dec 27, 2017 0.6150 0.6390 0.5000 0.5700 744,684 -0.05(-8.06%)
Dec 26, 2017 0.5400 0.6600 0.4400 0.6200 1,342,008 +0.13(+26.53%)
Dec 22, 2017 0.3700 0.4950 0.2730 0.4900 2,149,471 -0.01(-2.00%)
Dec 21, 2017 0.6100 0.6800 0.4550 0.5000 1,847,784 -0.13(-20.63%)
Dec 20, 2017 0.7590 0.8400 0.5510 0.6300 2,940,216 -0.12(-16.00%)
Dec 19, 2017 0.7600 1.060 0.6550 0.7500 7,408,241 +0.06(+8.71%)
Dec 18, 2017 0.6900 0.3000 0.6899 6,433,039 +0.39(+129.97%)
Dec 15, 2017 0.2900 0.3400 0.2710 0.3000 1,823,989 +0.03(+10.70%)
Dec 14, 2017 0.3100 0.3100 0.2310 0.2710 1,302,110 -0.01(-3.21%)
Dec 13, 2017 0.3375 0.3780 0.2600 0.2800 3,034,272 -0.04(-12.50%)
Dec 12, 2017 0.2251 0.3300 0.2251 0.3200 2,102,407 +0.10(+44.80%)
Dec 11, 2017 0.2000 0.2458 0.2000 0.2210 1,129,079 +0.02(+11.62%)
Dec 08, 2017 0.2100 0.2400 0.1802 0.1980 1,238,073 -0.02(-10.53%)
Dec 07, 2017 0.2800 0.3200 0.2170 0.2213 1,016,010 -0.06(-20.96%)
Dec 06, 2017 0.2890 0.2900 0.2550 0.2800 832,906 +0.01(+3.70%)
Dec 05, 2017 0.2700 0.2900 0.2500 0.2700 704,868 +0.01(+3.85%)
Dec 04, 2017 0.2800 0.3400 0.2551 0.2600 498,053 -0.02(-5.45%)
Dec 01, 2017 0.3000 0.3000 0.2500 0.2750 655,406 +0.00(+0.00%)
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%)
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.