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 (%)
Jun 29, 2018 0.1374 0.0810 0.1179 97,141 +0.02(+19.09%)
Jun 28, 2018 0.1106 0.1160 0.0900 0.0990 331,460 -0.01(-10.00%)
Jun 27, 2018 0.1330 0.1330 0.1100 0.1100 113,200 -0.03(-18.52%)
Jun 26, 2018 0.1330 0.1350 0.1330 0.1350 5,540 -0.01(-5.66%)
Jun 22, 2018 0.1431 0.1431 0.1431 0 +0.00(+2.21%)
Jun 21, 2018 0.1400 0.1400 0.1400 0.1400 2,300 -0.00(-2.78%)
Jun 20, 2018 0.1494 0.1494 0.1102 0.1440 304,773 -0.01(-4.00%)
Jun 19, 2018 0.1500 0.1500 0.1220 0.1500 106,998 +0.01(+7.14%)
Jun 18, 2018 0.1800 0.1800 0.1400 0.1400 96,828 -0.03(-20.00%)
Jun 15, 2018 0.1800 0.1750 0.1750 46,426 -0.01(-2.78%)
Jun 14, 2018 0.2300 0.2300 0.1800 0.1800 171,266 -0.05(-21.74%)
Jun 13, 2018 0.2300 0.2300 0.2300 0.2300 100 +0.01(+4.55%)
Jun 12, 2018 0.2300 0.2300 0.2200 0.2200 37,800 +0.00(+0.00%)
Jun 11, 2018 0.2200 0.2200 0.2200 0.2200 4,000 +0.00(+0.00%)
Jun 08, 2018 0.2025 0.2200 0.2025 0.2200 37,797 +0.02(+10.00%)
Jun 06, 2018 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Jun 05, 2018 0.2000 0.2300 0.1950 0.2200 58,424 +0.04(+22.22%)
Jun 04, 2018 0.1600 0.2960 0.1305 0.1800 39,250 +0.03(+21.62%)
Jun 01, 2018 0.1400 0.1500 0.1400 0.1480 22,050 +0.01(+5.71%)
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%)
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.