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 (%)
Feb 28, 2018 0.1685 0.1685 0.1341 0.1500 196,923 -0.01(-7.98%)
Feb 27, 2018 0.1500 0.1675 0.1270 0.1630 845,410 +0.01(+8.67%)
Feb 26, 2018 0.1351 0.1519 0.1055 0.1500 2,133,932 +0.01(+11.03%)
Feb 23, 2018 0.1606 0.1650 0.1190 0.1351 1,940,048 -0.02(-15.56%)
Feb 22, 2018 0.1800 0.1800 0.1562 0.1600 1,425,303 -0.03(-15.34%)
Feb 21, 2018 0.1900 0.1999 0.1683 0.1890 622,125 -0.00(-1.97%)
Feb 20, 2018 0.2020 0.2150 0.1740 0.1928 409,371 -0.01(-5.72%)
Feb 16, 2018 0.2045 0.2045 0.2045 0 -0.02(-10.70%)
Feb 15, 2018 0.2370 0.2500 0.2150 0.2290 693,563 -0.01(-3.78%)
Feb 14, 2018 0.2100 0.2590 0.2100 0.2380 673,234 +0.03(+13.33%)
Feb 13, 2018 0.2400 0.2500 0.2091 0.2100 205,828 -0.02(-10.64%)
Feb 12, 2018 0.2480 0.2640 0.2200 0.2350 256,059 -0.01(-4.08%)
Feb 09, 2018 0.2150 0.2510 0.2150 0.2450 170,995 +0.03(+15.02%)
Feb 08, 2018 0.2849 0.2130 0.2130 210,800 -0.05(-17.76%)
Feb 07, 2018 0.2550 0.2700 0.2050 0.2590 744,233 +0.02(+7.92%)
Feb 06, 2018 0.1710 0.2400 0.1710 0.2400 747,878 +0.07(+42.86%)
Feb 05, 2018 0.1750 0.2050 0.1650 0.1680 279,995 -0.02(-10.64%)
Feb 02, 2018 0.1500 0.2180 0.1300 0.1880 1,053,955 +0.02(+13.66%)
Feb 01, 2018 0.1575 0.1824 0.1550 0.1654 847,525 -0.04(-19.32%)
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%)
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.