Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dgtl Holdings Inc (OP: DGTHF )

0.0119 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 2024 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 26, 2021 0.5310 0.5310 0.5215 0.5285 13,400 -0.00(-0.28%)
Feb 25, 2021 0.5825 0.5825 0.5300 0.5300 31,968 -0.03(-5.36%)
Feb 24, 2021 0.5722 0.5722 0.5363 0.5600 90,255 +0.04(+7.46%)
Feb 23, 2021 0.5333 0.5566 0.5122 0.5211 29,845 -0.04(-7.49%)
Feb 22, 2021 0.5578 0.5813 0.5500 0.5633 42,570 -0.00(-0.37%)
Feb 19, 2021 0.6000 0.6000 0.5517 0.5654 24,500 +0.01(+2.56%)
Feb 18, 2021 0.5730 0.5730 0.5465 0.5513 11,857 -0.03(-4.54%)
Feb 17, 2021 0.5628 0.5939 0.5477 0.5775 55,287 -0.01(-1.50%)
Feb 16, 2021 0.6274 0.6300 0.5799 0.5863 29,260 -0.05(-7.29%)
Feb 12, 2021 0.6300 0.6328 0.6000 0.6324 8,000 +0.00(+0.38%)
Feb 11, 2021 0.7604 0.7604 0.6115 0.6300 34,073 -0.08(-11.39%)
Feb 10, 2021 0.6810 0.7993 0.6800 0.7110 115,753 +0.05(+7.03%)
Feb 09, 2021 0.6400 0.6757 0.6304 0.6643 86,925 +0.03(+3.99%)
Feb 08, 2021 0.5400 0.6693 0.5200 0.6388 83,909 +0.13(+25.25%)
Feb 05, 2021 0.5039 0.5100 0.5039 0.5100 5,000 -0.02(-3.52%)
Feb 04, 2021 0.5329 0.5329 0.5286 0.5286 1,400 -0.02(-3.87%)
Feb 03, 2021 0.5437 0.5499 0.5400 0.5499 7,824 +0.06(+12.50%)
Feb 02, 2021 0.4700 0.4888 0.4700 0.4888 9,406 -0.01(-1.29%)
Feb 01, 2021 0.5400 0.5547 0.4952 0.4952 61,150 -0.03(-6.18%)
Jan 29, 2021 0.5500 0.5500 0.5278 0.5278 14,700 -0.01(-2.66%)
Jan 28, 2021 0.5596 0.5652 0.5422 0.5422 25,700 +0.01(+2.30%)
Jan 27, 2021 0.5300 0.5300 0.5300 0.5300 2,000 -0.02(-3.58%)
Jan 26, 2021 0.5400 0.5497 0.5400 0.5497 3,000 -0.01(-2.01%)
Jan 25, 2021 0.5610 0.5610 0.5610 0.5610 5,000 -0.00(-0.12%)
Jan 22, 2021 0.5617 0.5617 0.5617 0.5617 1,400 -0.02(-3.16%)
Jan 21, 2021 0.4689 0.5800 0.4689 0.5800 17,000 +0.04(+7.11%)
Jan 20, 2021 0.5423 0.5423 0.5112 0.5415 3,948 -0.01(-1.01%)
Jan 19, 2021 0.5461 0.5764 0.5461 0.5470 5,000 +0.03(+6.36%)
Jan 15, 2021 0.4796 0.5143 0.4796 0.5143 1,200 +0.01(+1.00%)
Jan 14, 2021 0.4924 0.5092 0.4847 0.5092 37,900 +0.00(+0.81%)
Jan 13, 2021 0.5051 0.5051 0.5051 0.5051 780 -0.02(-4.59%)
Jan 12, 2021 0.5276 0.5350 0.5207 0.5294 14,250 +0.02(+3.80%)
Jan 11, 2021 0.5353 0.5478 0.5100 0.5100 1,550 -0.03(-4.73%)
Jan 08, 2021 0.5400 0.5713 0.5200 0.5353 18,300 +0.04(+7.12%)
Jan 07, 2021 0.5200 0.5200 0.4997 0.4997 2,300 -0.02(-3.96%)
Jan 06, 2021 0.5203 0.5203 0.5203 0.5203 1,000 -0.02(-4.53%)
Jan 05, 2021 0.6714 0.6714 0.5417 0.5450 20,149 -0.09(-13.53%)
Jan 04, 2021 0.5392 0.6303 0.5392 0.6303 18,000 +0.16(+34.82%)
Dec 31, 2020 0.4675 0.4675 0.4675 34,700 -0.00(-0.53%)
Dec 30, 2020 0.4519 0.4700 0.4427 0.4700 34,700 +0.04(+10.59%)
Dec 29, 2020 0.3777 0.4250 0.3777 0.4250 70,925 +0.08(+21.88%)
Dec 24, 2020 0.3487 0.3487 0.3487 0 +0.02(+5.67%)
Dec 23, 2020 0.3203 0.3365 0.3203 0.3300 24,500 +0.03(+9.60%)
Dec 21, 2020 0.3011 0.3011 0.3011 0 +0.00(+0.37%)
Dec 18, 2020 0.3000 0.3000 0.3000 0.3000 7,500 -0.01(-3.23%)
Dec 17, 2020 0.2997 0.3566 0.2988 0.3100 18,700 +0.01(+4.94%)
Dec 16, 2020 0.2999 0.2999 0.2954 0.2954 11,500 +0.03(+9.41%)
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.