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

Digitaltown Inc (OP: DGTW )

N/A UNCHANGED
Last Price Updated: 2:55 PM EDT, Mar 29, 2023 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 31, 2018 0.1570 0.1570 0.1400 0.1400 18,749 -0.02(-10.85%)
May 30, 2018 0.1260 0.1780 0.1200 0.1570 89,035 +0.04(+36.56%)
May 29, 2018 0.1248 0.1280 0.1150 0.1150 8,350 -0.01(-10.16%)
May 25, 2018 0.1280 0.1280 0.1280 0 +0.01(+6.67%)
May 24, 2018 0.1480 0.1500 0.1200 0.1200 113,924 -0.00(-0.91%)
May 23, 2018 0.1581 0.1581 0.1190 0.1211 90,295 -0.04(-23.35%)
May 22, 2018 0.1900 0.2100 0.1578 0.1580 258,756 -0.03(-16.84%)
May 21, 2018 0.1300 0.1900 0.1100 0.1900 876,430 +0.07(+52.12%)
May 18, 2018 0.1020 0.1490 0.1020 0.1249 80,778 +0.01(+13.55%)
May 17, 2018 0.1100 0.1100 0.1100 0.1100 47,800 +0.00(+2.33%)
May 16, 2018 0.1050 0.1100 0.1050 0.1075 129,800 +0.00(+2.38%)
May 15, 2018 0.1100 0.1300 0.1050 0.1050 167,819 -0.01(-12.50%)
May 14, 2018 0.1300 0.1405 0.1128 0.1200 405,076 -0.01(-4.00%)
May 11, 2018 0.1220 0.1250 0.1200 0.1250 51,000 +0.01(+4.25%)
May 10, 2018 0.1050 0.1199 0.1050 0.1199 173,910 +0.02(+19.90%)
May 09, 2018 0.1000 0.1200 0.1000 0.1000 182,600 -0.00(-0.50%)
May 08, 2018 0.1005 0.1295 0.1000 0.1005 108,820 -0.03(-22.69%)
May 07, 2018 0.1000 0.1300 0.0962 0.1300 348,880 +0.00(+0.00%)
May 04, 2018 0.1300 0.1300 0.1300 0.1300 7,695 +0.00(+0.00%)
May 03, 2018 0.1300 0.1300 0.1182 0.1300 5,250 +0.00(+0.00%)
May 02, 2018 0.1400 0.1400 0.1300 0.1300 16,500 -0.01(-7.14%)
May 01, 2018 0.1400 0.1400 0.1400 0.1400 950 +0.00(+0.00%)
Apr 30, 2018 0.1410 0.1410 0.1400 0.1400 3,200 +0.00(+0.00%)
Apr 27, 2018 0.1400 0.1400 0.1400 0.1400 8,250 +0.00(+0.00%)
Apr 26, 2018 0.1370 0.1420 0.1300 0.1400 44,000 +0.00(+0.00%)
Apr 25, 2018 0.1290 0.1400 0.1290 0.1400 25,300 +0.02(+12.00%)
Apr 19, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Apr 18, 2018 0.1300 0.1300 0.1300 0.1300 1,050 +0.00(+0.00%)
Apr 17, 2018 0.1264 0.1300 0.1264 0.1300 20,705 +0.00(+0.00%)
Apr 12, 2018 0.1300 0.1300 0.1300 0 -0.01(-6.47%)
Apr 10, 2018 0.1390 0.1390 0.1390 0 +0.02(+15.83%)
Apr 06, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Apr 05, 2018 0.1360 0.1450 0.1300 0.1300 77,740 +0.00(+0.00%)
Apr 02, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Mar 28, 2018 0.1400 0.1400 0.1400 0 +0.01(+4.48%)
Mar 26, 2018 0.1340 0.1340 0.1340 0 -0.01(-4.29%)
Mar 23, 2018 0.1400 0.1400 0.1400 0.1400 1,874 +0.00(+0.00%)
Mar 21, 2018 0.1400 0.1400 0.1400 0 +0.00(+2.45%)
Mar 20, 2018 0.1800 0.1800 0.1366 0.1366 11,900 -0.01(-8.90%)
Mar 16, 2018 0.1500 0.1500 0.1500 0 +0.04(+33.93%)
Mar 15, 2018 0.2000 0.2000 0.1120 0.1120 16,500 -0.05(-30.00%)
Mar 14, 2018 0.1750 0.1750 0.1600 0.1600 6,714 -0.01(-5.88%)
Mar 13, 2018 0.1720 0.1720 0.1700 0.1700 5,000 -0.00(-2.86%)
Mar 12, 2018 0.1780 0.1780 0.1700 0.1750 33,350 -0.03(-12.50%)
Mar 09, 2018 0.2000 0.2000 0.2000 0.2000 3,915 +0.00(+0.00%)
Mar 08, 2018 0.2000 0.2000 0.2000 0.2000 3,600 +0.03(+17.65%)
Mar 07, 2018 0.1700 0.1700 0.1700 0.1700 2,200 -0.03(-15.00%)
Mar 06, 2018 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Mar 01, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 27, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 23, 2018 0.2000 0.2000 0.2000 0 -0.00(-1.96%)
Feb 21, 2018 0.2040 0.2040 0.2040 0 +0.01(+7.37%)
Feb 20, 2018 0.2300 0.2300 0.1900 0.1900 58,750 -0.04(-17.39%)
Feb 16, 2018 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Feb 14, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Feb 13, 2018 0.2000 0.2100 0.2000 0.2100 700 +0.01(+5.00%)
Feb 12, 2018 0.2000 0.2000 0.2000 0.2000 3,500 -0.03(-13.04%)
Feb 09, 2018 0.2200 0.2300 0.2000 0.2300 38,500 +0.03(+12.20%)
Feb 06, 2018 0.2050 0.2050 0.2050 0 +0.00(+2.39%)
Feb 05, 2018 0.2002 0.2002 0.2001 0.2002 16,850 +0.00(+0.10%)
Feb 01, 2018 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Jan 31, 2018 0.2300 0.2300 0.2300 0.2300 4,000 +0.00(+0.00%)
Jan 29, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 26, 2018 0.2300 0.2300 0.2300 0.2300 2,500 +0.01(+4.55%)
Jan 25, 2018 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Jan 24, 2018 0.2280 0.2280 0.2200 0.2200 11,250 +0.00(+0.00%)
Jan 22, 2018 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jan 19, 2018 0.2500 0.2500 0.2300 0.2300 10,200 -0.02(-8.00%)
Jan 18, 2018 0.2600 0.2600 0.2500 0.2500 16,000 +0.02(+8.74%)
Jan 16, 2018 0.2299 0.2299 0.2299 0 -0.01(-4.21%)
Jan 12, 2018 0.2400 0.2400 0.2400 0 +0.01(+3.45%)
Jan 11, 2018 0.2500 0.2500 0.2300 0.2320 4,800 +0.02(+10.48%)
Jan 10, 2018 0.2100 0.2100 0.2100 0.2100 300 -0.04(-15.66%)
Jan 09, 2018 0.2490 0.2500 0.2403 0.2490 56,800 +0.04(+18.57%)
Jan 08, 2018 0.2210 0.2210 0.2100 0.2100 12,335 -0.01(-4.98%)
Jan 05, 2018 0.2500 0.2500 0.2210 0.2210 3,000 -0.03(-11.60%)
Jan 04, 2018 0.2500 0.2500 0.2500 0.2500 201 -0.03(-10.71%)
Jan 03, 2018 0.2100 0.3200 0.2100 0.2800 4,450 +0.07(+33.33%)
Jan 02, 2018 0.3080 0.3080 0.2100 0.2100 1,700 -0.13(-37.87%)
Dec 28, 2017 0.3380 0.3380 0.3380 0 -0.02(-6.11%)
Dec 27, 2017 0.2180 0.3680 0.2180 0.3600 26,116 +0.14(+65.14%)
Dec 26, 2017 0.2180 0.2180 0.2180 0.2180 3,055 +0.02(+9.00%)
Dec 22, 2017 0.2000 0.2000 0.2000 0.2000 8,000 +0.00(+0.00%)
Dec 21, 2017 0.2250 0.2285 0.2000 0.2000 62,620 -0.02(-11.11%)
Dec 20, 2017 0.2300 0.2330 0.2250 0.2250 51,520 -0.01(-6.25%)
Dec 19, 2017 0.2760 0.2760 0.2400 0.2400 12,950 +0.01(+4.35%)
Dec 18, 2017 0.2300 0.2500 0.2300 0.2300 13,300 +0.01(+4.55%)
Dec 15, 2017 0.2440 0.2440 0.2000 0.2200 90,651 +0.00(+0.00%)
Dec 13, 2017 0.2200 0.2200 0.2200 4 +0.00(+0.00%)
Dec 12, 2017 0.2700 0.2700 0.2200 0.2200 2,400 -0.05(-18.52%)
Dec 11, 2017 0.2700 0.2700 0.2700 0.2700 185 +0.00(+0.00%)
Dec 08, 2017 0.2639 0.2740 0.2639 0.2700 5,750 -0.01(-3.57%)
Dec 07, 2017 0.2500 0.2800 0.2400 0.2800 32,500 +0.04(+16.67%)
Dec 05, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 04, 2017 0.2400 0.2400 0.2400 0.2400 1,100 +0.00(+0.00%)
Dec 01, 2017 0.2560 0.2560 0.2400 0.2400 3,750 -0.14(-36.51%)
Nov 30, 2017 0.3780 0.3780 0.3780 0.3780 1,000 +0.00(+0.00%)
Nov 29, 2017 0.3780 0.3780 0.3780 0.3780 335 +0.14(+57.50%)
Nov 28, 2017 0.2400 0.2400 0.2400 0.2400 4,000 +0.02(+9.09%)
Nov 27, 2017 0.2200 0.2200 0.2200 0.2200 3,500 +0.01(+2.80%)
Nov 22, 2017 0.2140 0.2140 0.2140 0 +0.03(+15.68%)
Nov 20, 2017 0.1850 0.1850 0.1850 0 -0.04(-15.91%)
Nov 17, 2017 0.2200 0.2300 0.2200 0.2200 63,187 +0.01(+4.76%)
Nov 16, 2017 0.2100 0.2100 0.2000 0.2100 29,800 +0.01(+5.00%)
Nov 14, 2017 0.2000 0.2000 0.2000 5,000 -0.01(-4.76%)
Nov 13, 2017 0.2412 0.2412 0.2100 0.2100 14,450 +0.00(+0.00%)
Nov 10, 2017 0.2500 0.2500 0.2100 0.2100 16,500 +0.00(+0.00%)
Nov 09, 2017 0.2100 0.2100 0.2100 0.2100 2,000 +0.02(+13.51%)
Nov 08, 2017 0.1850 0.1850 0.1850 0.1850 625 -0.03(-13.15%)
Nov 07, 2017 0.2200 0.2200 0.2130 0.2130 4,950 -0.02(-7.39%)
Nov 03, 2017 0.2300 0.2300 0.2300 0 -0.06(-20.69%)
Oct 23, 2017 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Oct 16, 2017 0.3000 0.3000 0.3000 0 -0.04(-11.76%)
Oct 12, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Oct 11, 2017 0.3303 0.3400 0.3300 0.3400 8,120 -0.01(-2.86%)
Oct 09, 2017 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Oct 06, 2017 0.3300 0.3700 0.3300 0.3700 5,280 +0.04(+12.12%)
Oct 05, 2017 0.3540 0.3700 0.3300 0.3300 13,250 -0.04(-9.84%)
Oct 04, 2017 0.3660 0.3660 0.3660 0.3660 6,672 +0.01(+1.67%)
Oct 03, 2017 0.3600 0.3600 0.3600 0.3600 6,800 +0.00(+0.00%)
Sep 28, 2017 0.3600 0.3600 0.3600 0 -0.04(-10.00%)
Sep 26, 2017 0.4000 0.4000 0.4000 0 +0.08(+25.00%)
Sep 25, 2017 0.3150 0.3200 0.3150 0.3200 15,246 +0.01(+3.23%)
Sep 22, 2017 0.3100 0.3100 0.3100 0.3100 3,000 -0.03(-8.82%)
Sep 20, 2017 0.3400 0.3400 0.3400 0 +0.09(+36.00%)
Sep 19, 2017 0.2339 0.2500 0.2160 0.2500 23,500 +0.06(+31.58%)
Sep 14, 2017 0.1900 0.1900 0.1900 0 -0.06(-24.00%)
Sep 13, 2017 0.2500 0.2500 0.2400 0.2500 30,788 +0.03(+13.64%)
Sep 12, 2017 0.2200 0.2200 0.2200 0.2200 30,000 +0.01(+4.36%)
Sep 11, 2017 0.2200 0.2200 0.2108 0.2108 10,400 -0.03(-12.17%)
Sep 07, 2017 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Sep 05, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 01, 2017 0.2270 0.2270 0.2200 0.2200 5,450 -0.01(-4.35%)
Aug 29, 2017 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Aug 28, 2017 0.2400 0.2400 0.2400 0.2400 900 +0.00(+0.00%)
Aug 25, 2017 0.2340 0.2400 0.2300 0.2400 12,400 +0.02(+8.11%)
Aug 24, 2017 0.2610 0.2610 0.2220 0.2220 6,288 -0.03(-11.20%)
Aug 23, 2017 0.2500 0.2500 0.2500 0.2500 339 -0.03(-10.71%)
Aug 18, 2017 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Aug 14, 2017 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Aug 11, 2017 0.2800 0.2900 0.2800 0.2900 7,982 +0.01(+3.57%)
Aug 09, 2017 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 08, 2017 0.2800 0.2800 0.2800 0.2800 13,500 +0.00(+0.00%)
Aug 04, 2017 0.2800 0.2800 0.2800 0 -0.04(-12.50%)
Jul 31, 2017 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 28, 2017 0.3200 0.3200 0.3200 0.3200 9,500 +0.00(+0.00%)
Jul 27, 2017 0.2788 0.3200 0.2635 0.3200 41,750 +0.06(+20.98%)
Jul 26, 2017 0.2467 0.2645 0.2467 0.2645 9,350 +0.01(+2.12%)
Jul 25, 2017 0.2467 0.2590 0.2467 0.2590 2,000 -0.01(-2.08%)
Jul 24, 2017 0.2467 0.2645 0.2467 0.2645 9,000 +0.01(+5.80%)
Jul 21, 2017 0.2400 0.2500 0.2400 0.2500 11,600 +0.00(+0.24%)
Jul 20, 2017 0.2494 0.2494 0.2494 0.2494 1,000 -0.00(-0.24%)
Jul 19, 2017 0.2600 0.2710 0.2500 0.2500 23,000 -0.04(-13.79%)
Jul 18, 2017 0.2620 0.3000 0.2620 0.2900 10,501 -0.01(-3.33%)
Jul 17, 2017 0.3000 0.3000 0.3000 0.3000 3,300 +0.00(+0.00%)
Jul 14, 2017 0.3000 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
Jul 13, 2017 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Jul 12, 2017 0.2780 0.3000 0.2780 0.3000 6,000 +0.00(+0.00%)
Jul 10, 2017 0.3000 0.3000 0.3000 0 +0.04(+14.50%)
Jul 07, 2017 0.3000 0.3000 0.2620 0.2620 30,000 -0.04(-12.67%)
Jul 06, 2017 0.3000 0.3000 0.3000 0.3000 23,000 +0.00(+0.00%)
Jul 03, 2017 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 26, 2017 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Jun 23, 2017 0.3500 0.3500 0.3500 0.3500 525 +0.00(+0.00%)
Jun 20, 2017 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Jun 19, 2017 0.4000 0.4000 0.4000 0.4000 27,083 -0.08(-16.67%)
Jun 16, 2017 0.4800 0.4800 0.4800 0.4800 2,500 +0.08(+20.00%)
Jun 12, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 05, 2017 0.4000 0.4000 0.4000 0 -0.04(-9.09%)
Jun 02, 2017 0.4400 0.4400 0.4400 0.4400 100 +0.01(+2.33%)
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.