Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dgtl Holdings Inc
(OP:
DGTHF
)
0.0122
UNCHANGED
Last Price
Updated: 9:32 AM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 22, 2022
0.1208
0
-0.01(-5.03%)
Apr 21, 2022
0.1272
0.1339
0.1272
0.1272
7,500
-0.01(-6.54%)
Apr 19, 2022
0.1361
0
-0.00(-0.66%)
Apr 14, 2022
0.1370
0
+0.00(+0.96%)
Apr 11, 2022
0.1357
19
+0.02(+19.35%)
Apr 04, 2022
0.1137
0
+0.01(+13.59%)
Apr 01, 2022
0.1001
0.1001
0.1001
0.1001
35,000
-0.04(-29.26%)
Mar 29, 2022
0.1415
0
+0.00(+2.91%)
Mar 28, 2022
0.1375
0.1375
0.1375
0.1375
3,862
-0.01(-7.66%)
Mar 21, 2022
0.1489
0
+0.01(+9.00%)
Mar 18, 2022
0.1366
0.1366
0.1366
0.1366
360
+0.01(+5.97%)
Mar 17, 2022
0.1289
0.1289
0.1289
0.1289
275
+0.00(+1.50%)
Mar 16, 2022
0.1278
0.1278
0.1270
0.1270
3,500
-0.01(-5.93%)
Mar 11, 2022
0.1350
0
+0.01(+3.85%)
Mar 10, 2022
0.1300
0.1300
0.1300
0.1300
4,000
-0.00(-0.54%)
Feb 24, 2022
0.1307
1
+0.01(+4.39%)
Feb 23, 2022
0.1252
0.1252
0.1252
0.1252
2,000
-0.02(-10.89%)
Feb 18, 2022
0.1405
40
-0.01(-6.71%)
Feb 04, 2022
0.1506
0
+0.02(+15.85%)
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%)
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
.