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

Dgtl Holdings Inc (OP: DGTHF )

0.0123 UNCHANGED
Last Price Updated: 9:43 AM EDT, May 14, 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 (%)
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%)
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%)
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.