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

Dgtl Holdings Inc (OP: DGTHF )

0.0047 UNCHANGED
Last Price Updated: 12:08 PM EDT, May 3, 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 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%)
Apr 01, 2021 0.4430 0.4430 0.4430 0.4430 100 -0.01(-1.90%)
Mar 31, 2021 0.4790 0.4790 0.4516 0.4516 314 -0.03(-5.84%)
Mar 30, 2021 0.4800 0.4800 0.4796 0.4796 600 +0.00(+0.04%)
Mar 29, 2021 0.4794 0.4794 0.4794 0.4794 909 -0.01(-1.52%)
Mar 26, 2021 0.4643 0.4986 0.4643 0.4868 5,800 +0.01(+1.69%)
Mar 25, 2021 0.4815 0.4815 0.4490 0.4787 7,851 -0.03(-6.01%)
Mar 24, 2021 0.5093 0.5093 0.5093 0.5093 400 -0.03(-5.69%)
Mar 23, 2021 0.5400 0.5400 0.5400 0.5400 925 +0.01(+1.41%)
Mar 22, 2021 0.5000 0.5509 0.5000 0.5325 38,516 -0.00(-0.54%)
Mar 18, 2021 0.5354 0.5354 0.5354 0 -0.01(-2.26%)
Mar 17, 2021 0.5400 0.5478 0.5400 0.5478 21,902 +0.01(+2.49%)
Mar 16, 2021 0.5461 0.5461 0.5345 0.5345 14,500 +0.00(+0.51%)
Mar 15, 2021 0.5555 0.5576 0.5318 0.5318 45,665 +0.02(+4.66%)
Mar 12, 2021 0.5081 0.5081 0.5081 0.5081 100 +0.00(+0.43%)
Mar 11, 2021 0.5059 0.5059 0.5059 0.5059 2,000 +0.01(+2.12%)
Mar 10, 2021 0.5050 0.5050 0.4954 0.4954 9,488 +0.00(+0.06%)
Mar 09, 2021 0.5189 0.5233 0.4951 0.4951 9,775 -0.02(-4.09%)
Mar 08, 2021 0.4907 0.5162 0.4907 0.5162 1,125 +0.03(+6.00%)
Mar 05, 2021 0.4870 0.4870 0.4785 0.4870 9,200 -0.02(-4.72%)
Mar 04, 2021 0.5202 0.5214 0.4803 0.5111 45,500 -0.01(-2.72%)
Mar 03, 2021 0.5190 0.5256 0.5158 0.5254 17,542 +0.01(+2.78%)
Mar 02, 2021 0.5500 0.5500 0.5112 0.5112 3,261 -0.05(-8.11%)
Mar 01, 2021 0.5800 0.5800 0.5490 0.5563 13,650 +0.03(+5.26%)
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%)
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.