Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dgtl Holdings Inc (OP: DGTHF )

0.0101 UNCHANGED
Streaming Delayed Price Updated: 12:15 PM EDT, Apr 25, 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 (%)
Jan 26, 2022 0.1300 0 -0.03(-18.75%)
Jan 21, 2022 0.1600 0 +0.00(+0.00%)
Jan 19, 2022 0.1600 0 -0.03(-14.30%)
Jan 07, 2022 0.1867 0 -0.00(-2.20%)
Jan 04, 2022 0.1909 0.1909 0.1909 0 +0.01(+6.11%)
Dec 30, 2021 0.1799 0.1799 0.1799 0 -0.00(-1.42%)
Dec 29, 2021 0.1825 0.1825 0.1825 0.1825 500 -0.14(-42.95%)
Dec 28, 2021 0.3199 0.3199 0.3199 0.3199 5,000 +0.00(+0.00%)
Dec 27, 2021 0.3199 0.3199 0.3199 0.3199 100 +0.14(+73.76%)
Dec 23, 2021 0.1753 0.1841 0.1753 0.1841 9,350 -0.00(-0.49%)
Dec 17, 2021 0.1850 0.1850 0.1850 0 -0.01(-3.14%)
Dec 14, 2021 0.1910 0.1910 0.1910 40 +0.01(+4.66%)
Dec 13, 2021 0.1825 0.1825 0.1825 0.1825 6,000 -0.01(-5.88%)
Dec 09, 2021 0.1939 0.1939 0.1939 0 +0.04(+24.94%)
Dec 06, 2021 0.1552 0.1552 0.1552 0 +0.00(+1.31%)
Dec 03, 2021 0.1532 0.1532 0.1532 0.1532 500 -0.00(-2.11%)
Dec 02, 2021 0.1609 0.1609 0.1565 0.1565 400 +0.01(+4.33%)
Dec 01, 2021 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Nov 29, 2021 0.1500 0.1500 0.1500 0 -0.01(-4.88%)
Nov 26, 2021 0.1577 0.1577 0.1577 0.1577 12,784 +0.02(+12.00%)
Nov 24, 2021 0.1408 0.1408 0.1408 0.1408 4,000 -0.01(-4.86%)
Nov 23, 2021 0.1480 0.1480 0.1480 0.1480 10,000 -0.01(-7.21%)
Nov 18, 2021 0.1595 0.1595 0.1595 0 +0.00(+1.27%)
Nov 17, 2021 0.1649 0.1649 0.1506 0.1575 29,400 +0.00(+1.16%)
Nov 16, 2021 0.1610 0.1610 0.1557 0.1557 5,000 -0.01(-5.29%)
Nov 15, 2021 0.1738 0.1738 0.1644 0.1644 22,040 -0.00(-0.54%)
Nov 12, 2021 0.1617 0.1700 0.1617 0.1653 11,510 +0.00(+2.54%)
Nov 11, 2021 0.1750 0.1765 0.1536 0.1612 13,070 -0.05(-25.37%)
Nov 08, 2021 0.2160 0.2160 0.2160 0 +0.00(+1.50%)
Nov 03, 2021 0.2128 0.2128 0.2128 0 -0.03(-11.33%)
Oct 29, 2021 0.2400 0.2400 0.2400 0 -0.04(-13.51%)
Oct 28, 2021 0.2775 0.2775 0.2775 0.2775 2,954 +0.00(+0.00%)
Oct 27, 2021 0.2775 0.2775 0.2775 0.2775 500 -0.01(-4.44%)
Oct 25, 2021 0.2904 0.2904 0.2904 0 +0.04(+16.81%)
Oct 20, 2021 0.2486 0.2486 0.2486 0 -0.01(-5.15%)
Oct 18, 2021 0.2621 0.2621 0.2621 0 +0.00(+1.75%)
Oct 14, 2021 0.2576 0.2576 0.2576 10 +0.01(+3.04%)
Oct 12, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 08, 2021 0.2500 0.2500 0.2500 0 +0.02(+10.38%)
Oct 07, 2021 0.2265 0.2265 0.2265 0.2265 1,100 +0.00(+0.85%)
Oct 04, 2021 0.2246 0.2246 0.2246 0 -0.02(-6.42%)
Oct 01, 2021 0.2400 0.2400 0.2400 0.2400 5,000 -0.00(-1.15%)
Sep 30, 2021 0.2428 0.2428 0.2428 0.2428 1,000 -0.03(-9.64%)
Sep 29, 2021 0.2800 0.2800 0.2687 0.2687 400 -0.01(-4.14%)
Sep 27, 2021 0.2803 0.2803 0.2803 0 -0.00(-1.65%)
Sep 22, 2021 0.2850 0.2850 0.2850 0 -0.00(-1.62%)
Sep 21, 2021 0.2897 0.2897 0.2897 0.2897 4,000 -0.00(-0.10%)
Sep 20, 2021 0.2900 0.2900 0.2900 0.2900 1,000 +0.01(+1.90%)
Sep 16, 2021 0.2846 0.2846 0.2846 0 +0.00(+1.64%)
Sep 15, 2021 0.2857 0.2857 0.2748 0.2800 10,845 -0.02(-6.67%)
Sep 14, 2021 0.3000 0.3000 0.3000 0.3000 15,010 +0.01(+5.01%)
Sep 13, 2021 0.2857 0.2857 0.2857 0.2857 5,000 +0.07(+30.82%)
Sep 08, 2021 0.2184 0.2184 0.2184 0 -0.00(-1.97%)
Sep 07, 2021 0.2300 0.2300 0.2228 0.2228 30,100 +0.00(+0.91%)
Sep 03, 2021 0.2208 0.2208 0.2208 0.2208 500 -0.01(-4.79%)
Sep 02, 2021 0.2320 0.2320 0.2230 0.2319 21,110 -0.00(-0.60%)
Aug 30, 2021 0.2333 0.2333 0.2333 0 -0.04(-13.66%)
Aug 26, 2021 0.2702 0.2702 0.2702 1 +0.01(+2.23%)
Aug 25, 2021 0.2622 0.2704 0.2622 0.2643 1,680 +0.02(+6.96%)
Aug 23, 2021 0.2471 0.2471 0.2471 0 +0.01(+4.44%)
Aug 20, 2021 0.2366 0.2366 0.2366 0.2366 2,000 +0.02(+8.58%)
Aug 19, 2021 0.2244 0.2244 0.2179 0.2179 33,750 -0.04(-15.02%)
Aug 09, 2021 0.2564 0.2564 0.2564 0 -0.02(-7.60%)
Aug 06, 2021 0.2775 0.2775 0.2775 0.2775 3,000 +0.01(+2.40%)
Aug 04, 2021 0.2710 0.2710 0.2710 60 +0.04(+15.81%)
Jul 28, 2021 0.2340 0.2340 0.2340 0 +0.01(+3.08%)
Jul 27, 2021 0.2257 0.2500 0.2257 0.2270 10,465 -0.02(-8.98%)
Jul 23, 2021 0.2494 0.2494 0.2494 0 +0.01(+2.13%)
Jul 20, 2021 0.2442 0.2442 0.2442 0 -0.00(-1.09%)
Jul 19, 2021 0.2469 0.2500 0.2469 0.2469 2,036 -0.00(-1.24%)
Jul 16, 2021 0.2500 0.2500 0.2500 0.2500 6,000 -0.01(-5.48%)
Jul 14, 2021 0.2645 0.2645 0.2645 0 -0.03(-11.03%)
Jul 09, 2021 0.2973 0.2973 0.2973 0 -0.00(-1.52%)
Jul 08, 2021 0.3019 0.3019 0.3019 0.3019 495 -0.01(-4.10%)
Jul 02, 2021 0.3148 0.3148 0.3148 0 +0.03(+9.57%)
Jul 01, 2021 0.2873 0.2873 0.2873 0.2873 510 -0.01(-4.42%)
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%)
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.