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

Dgtl Holdings Inc (OP: DGTHF )

0.0122 +0.0003 (+2.52%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 24, 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 (%)
Apr 21, 2023 0.0410 0 -0.01(-26.79%)
Apr 18, 2023 0.0560 0 +0.01(+14.29%)
Apr 12, 2023 0.0490 0 -0.00(-0.61%)
Apr 11, 2023 0.1815 0.1815 0.0493 0.0493 300 -0.01(-11.01%)
Mar 31, 2023 0.0554 0 +0.00(+2.59%)
Mar 22, 2023 0.0540 0 +0.01(+32.03%)
Mar 21, 2023 0.0409 0.0409 0.0409 0.0409 100 +0.00(+7.92%)
Mar 09, 2023 0.0379 0 +0.01(+16.98%)
Feb 15, 2023 0.0324 0 +0.00(+0.31%)
Feb 14, 2023 0.0323 0.0323 0.0323 0.0323 9,999 -0.00(-10.03%)
Feb 13, 2023 0.0359 0.0359 0.0359 0.0359 10,000 +0.00(+0.00%)
Feb 08, 2023 0.0359 0 -0.00(-9.57%)
Feb 03, 2023 0.0397 0 -0.00(-5.25%)
Jan 25, 2023 0.0419 0 -0.01(-18.48%)
Jan 18, 2023 0.0514 0 +0.00(+7.31%)
Jan 17, 2023 0.0479 0.0479 0.0479 0.0479 15,000 +0.01(+26.72%)
Jan 13, 2023 0.0378 0.0378 0.0378 0.0378 15,000 -0.03(-42.02%)
Jan 11, 2023 0.0652 0 +0.03(+66.75%)
Jan 09, 2023 0.0391 0 +0.00(+8.61%)
Jan 05, 2023 0.0360 0 +0.00(+6.51%)
Jan 04, 2023 0.0338 0.0338 0.0338 0.0338 4,385 +0.00(+0.00%)
Jan 03, 2023 0.0338 0.0338 0.0338 0.0338 1,000 +0.01(+22.91%)
Dec 30, 2022 0.0275 0.0275 0.0275 0.0275 15,000 -0.01(-17.42%)
Dec 29, 2022 0.0333 0.0333 0.0333 0.0333 10,000 +0.00(+11.00%)
Dec 28, 2022 0.0300 0.0300 0.0300 0.0300 10,738 +0.01(+64.84%)
Dec 27, 2022 0.0210 0.0210 0.0182 0.0182 21,476 -0.01(-34.77%)
Dec 23, 2022 0.0279 0.0279 0.0279 0.0279 10,000 -0.00(-1.06%)
Dec 21, 2022 0.0282 0 -0.01(-24.60%)
Dec 20, 2022 0.0374 0.0374 0.0374 0.0374 100 +0.00(+3.31%)
Dec 14, 2022 0.0362 0 -0.00(-3.47%)
Dec 13, 2022 0.0375 0.0375 0.0375 0.0375 607 +0.00(+7.76%)
Dec 12, 2022 0.0348 0.0348 0.0348 0.0348 5,385 -0.01(-17.73%)
Dec 09, 2022 0.0423 0.0423 0.0423 0.0423 2,000 -0.04(-45.98%)
Dec 02, 2022 0.0783 0 +0.03(+52.33%)
Dec 01, 2022 0.0514 0.0514 0.0514 0.0514 100 +0.01(+11.74%)
Nov 29, 2022 0.0460 0 -0.01(-12.55%)
Nov 21, 2022 0.0526 0 -0.00(-5.57%)
Nov 11, 2022 0.0557 0 +0.01(+10.30%)
Nov 02, 2022 0.0505 0 +0.00(+7.68%)
Oct 27, 2022 0.0469 10 +0.00(+0.00%)
Oct 26, 2022 0.0469 0.0469 0.0469 0.0469 1,000 -0.00(-3.10%)
Oct 25, 2022 0.0385 0.0484 0.0385 0.0484 7,595 +0.01(+25.39%)
Oct 17, 2022 0.0386 0 -0.05(-57.02%)
Oct 13, 2022 0.0898 0 -0.05(-34.12%)
Oct 10, 2022 0.1363 0 +0.08(+129.46%)
Sep 26, 2022 0.0594 0 -0.03(-34.22%)
Sep 19, 2022 0.0903 0 +0.01(+7.12%)
Sep 12, 2022 0.0843 0 +0.00(+5.77%)
Sep 09, 2022 0.0797 0.0797 0.0797 0.0797 100 +0.00(+2.71%)
Sep 02, 2022 0.0776 0 +0.00(+2.11%)
Aug 29, 2022 0.0760 0 +0.00(+5.70%)
Aug 25, 2022 0.0719 0 -0.01(-8.41%)
Aug 18, 2022 0.0785 0 +0.01(+13.77%)
Aug 16, 2022 0.0690 0 -0.01(-14.92%)
Aug 11, 2022 0.0811 1 -0.02(-17.75%)
Aug 03, 2022 0.0986 2 +0.01(+16.69%)
Aug 02, 2022 0.0921 0.0921 0.0845 0.0845 98,624 -0.01(-6.11%)
Jul 29, 2022 0.0900 1 +0.00(+0.00%)
Jul 27, 2022 0.0900 0 +0.02(+27.12%)
Jul 21, 2022 0.0708 0 -0.00(-5.98%)
Jul 20, 2022 0.0753 0.0753 0.0753 0.0753 200 +0.00(+0.80%)
Jul 19, 2022 0.0747 0.0747 0.0747 0.0747 100 +0.01(+15.46%)
Jul 18, 2022 0.0647 0.0647 0.0647 0.0647 300 -0.01(-16.08%)
Jul 15, 2022 0.0771 0.0771 0.0771 0.0771 1,162 -0.01(-14.33%)
Jul 05, 2022 0.0900 0 +0.01(+18.27%)
Jun 23, 2022 0.0761 0 +0.00(+1.47%)
Jun 14, 2022 0.0750 0 -0.01(-11.14%)
Jun 13, 2022 0.0844 0.0844 0.0844 0.0844 2,800 -0.01(-6.22%)
Jun 08, 2022 0.0900 0 +0.00(+0.00%)
Jun 06, 2022 0.0900 0 +0.00(+0.00%)
Jun 03, 2022 0.0900 0.0900 0.0900 0.0900 38,500 -0.00(-0.11%)
Jun 01, 2022 0.0901 0 +0.00(+1.35%)
May 31, 2022 0.0900 0.0900 0.0889 0.0889 33,755 -0.00(-1.22%)
May 19, 2022 0.0900 0 +0.00(+0.00%)
May 18, 2022 0.0900 0.0900 0.0900 0.0900 27,000 +0.01(+6.64%)
May 16, 2022 0.0844 0 +0.01(+7.11%)
May 13, 2022 0.0801 0.0801 0.0788 0.0788 18,000 -0.01(-12.44%)
May 11, 2022 0.0900 25 -0.01(-7.69%)
May 10, 2022 0.0975 0.0975 0.0975 0.0975 2,500 -0.01(-8.62%)
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.