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 (%)
Jun 29, 2021 0.3006 0.3006 0.3006 0 -0.01(-2.43%)
Jun 28, 2021 0.3250 0.3250 0.3081 0.3081 6,500 -0.02(-4.91%)
Jun 24, 2021 0.3240 0.3240 0.3240 0 +0.01(+4.52%)
Jun 22, 2021 0.3100 0.3100 0.3100 0 -0.00(-0.13%)
Jun 21, 2021 0.3104 0.3425 0.3104 0.3104 15,647 -0.01(-3.96%)
Jun 16, 2021 0.3232 0.3232 0.3232 0 +0.02(+8.24%)
Jun 14, 2021 0.2986 0.2986 0.2986 0 +0.01(+2.30%)
Jun 11, 2021 0.2883 0.3000 0.2865 0.2919 73,817 -0.02(-7.66%)
Jun 09, 2021 0.3161 0.3161 0.3161 50 +0.00(+0.67%)
Jun 08, 2021 0.3200 0.3302 0.3066 0.3140 24,111 -0.02(-4.59%)
Jun 07, 2021 0.3500 0.3521 0.3289 0.3291 16,881 -0.02(-5.70%)
Jun 03, 2021 0.3490 0.3490 0.3490 23 -0.00(-0.29%)
Jun 01, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.03%)
May 28, 2021 0.3600 0.3600 0.3499 0.3499 3,710 -0.01(-2.81%)
May 27, 2021 0.3700 0.3881 0.3600 0.3600 26,506 -0.02(-6.30%)
May 26, 2021 0.3660 0.3908 0.3660 0.3842 3,020 +0.00(+0.16%)
May 25, 2021 0.3841 0.3843 0.3836 0.3836 1,100 -0.02(-3.86%)
May 21, 2021 0.3990 0.3990 0.3990 0 -0.08(-17.51%)
May 18, 2021 0.4837 0.4837 0.4837 0 +0.01(+2.91%)
May 17, 2021 0.4700 0.4700 0.4700 0.4700 10,000 -0.01(-2.41%)
May 14, 2021 0.4800 0.4822 0.4800 0.4816 2,385 -0.01(-1.55%)
May 13, 2021 0.4892 0.4949 0.4838 0.4892 23,089 -0.01(-1.57%)
May 12, 2021 0.4949 0.5137 0.4763 0.4970 47,308 +0.01(+1.43%)
May 11, 2021 0.4900 0.4900 0.4900 0.4900 1,832 -0.01(-2.91%)
May 10, 2021 0.5079 0.5079 0.4900 0.5047 105,262 +0.01(+2.25%)
May 07, 2021 0.4385 0.5000 0.4133 0.4936 76,384 +0.05(+12.18%)
May 06, 2021 0.4392 0.4408 0.4392 0.4400 2,426 -0.02(-4.16%)
May 05, 2021 0.4699 0.4699 0.4500 0.4591 28,937 +0.00(+0.37%)
May 04, 2021 0.4601 0.4601 0.4574 0.4574 1,700 -0.01(-1.63%)
May 03, 2021 0.4682 0.4700 0.4618 0.4650 2,900 -0.00(-0.68%)
Apr 30, 2021 0.4682 0.4682 0.4682 0.4682 100 +0.00(+0.26%)
Apr 29, 2021 0.4772 0.4772 0.4360 0.4670 23,742 -0.01(-2.44%)
Apr 28, 2021 0.4787 0.4787 0.4787 2 +0.00(+0.00%)
Apr 27, 2021 0.4889 0.4889 0.4786 0.4787 4,400 +0.01(+1.74%)
Apr 26, 2021 0.4681 0.4705 0.4617 0.4705 2,235 +0.03(+7.96%)
Apr 23, 2021 0.4687 0.4687 0.4358 0.4358 49,000 -0.03(-7.20%)
Apr 22, 2021 0.4878 0.5145 0.4696 0.4696 14,250 +0.01(+1.80%)
Apr 21, 2021 0.4912 0.4912 0.4613 0.4613 4,610 -0.01(-3.03%)
Apr 20, 2021 0.4890 0.4890 0.4581 0.4757 6,100 -0.02(-4.82%)
Apr 19, 2021 0.4985 0.5244 0.4985 0.4998 1,685 -0.01(-2.86%)
Apr 16, 2021 0.5098 0.5482 0.5014 0.5145 26,500 +0.00(+0.88%)
Apr 15, 2021 0.5100 0.5225 0.5100 0.5100 95,028 -0.01(-2.28%)
Apr 14, 2021 0.5133 0.5294 0.5044 0.5219 81,381 +0.01(+1.16%)
Apr 13, 2021 0.5400 0.5400 0.5159 0.5159 70,687 -0.01(-2.66%)
Apr 12, 2021 0.5287 0.5300 0.5287 0.5300 600 +0.03(+6.00%)
Apr 09, 2021 0.5412 0.5412 0.5000 0.5000 11,900 -0.02(-4.53%)
Apr 08, 2021 0.5520 0.5520 0.5237 0.5237 4,870 +0.12(+30.31%)
Apr 07, 2021 0.4019 0.4019 0.4019 0.4019 100 -0.05(-10.69%)
Apr 06, 2021 0.4492 0.4500 0.4403 0.4500 8,844 +0.01(+1.58%)
Apr 05, 2021 0.4430 0.4430 0.4430 90 +0.00(+0.00%)
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.