Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digatrade Financial Corp (OP: DIGAF )

N/A UNCHANGED
Last Price Updated: 3:08 PM EDT, Apr 21, 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 (%)
Feb 28, 2017 0.1400 0.1490 0.1260 0.1490 31,000 +0.01(+7.19%)
Feb 27, 2017 0.1800 0.1800 0.1050 0.1390 378,254 +0.01(+6.92%)
Feb 24, 2017 0.0900 0.1400 0.0820 0.1300 578,841 +0.04(+44.44%)
Feb 23, 2017 0.1000 0.1150 0.0600 0.0900 635,080 +0.01(+12.50%)
Feb 22, 2017 0.1000 0.1000 0.0800 0.0800 11,612 -0.02(-20.00%)
Feb 21, 2017 0.1000 0.1000 0.1000 0.1000 3,600 +0.02(+25.00%)
Feb 17, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Feb 15, 2017 0.0750 0.0750 0.0750 0 -0.02(-18.48%)
Feb 14, 2017 0.0750 0.0920 0.0750 0.0920 72,860 +0.01(+18.71%)
Feb 13, 2017 0.0800 0.0800 0.0650 0.0775 191,130 -0.00(-3.13%)
Feb 10, 2017 0.0825 0.0825 0.0800 0.0800 106,790 -0.00(-3.03%)
Feb 09, 2017 0.0900 0.0900 0.0800 0.0825 49,000 -0.01(-8.33%)
Feb 08, 2017 0.0900 0.0900 0.0900 0.0900 15,010 +0.00(+0.00%)
Feb 07, 2017 0.0900 0.0950 0.0877 0.0900 176,510 +0.00(+0.00%)
Feb 06, 2017 0.1200 0.1200 0.0800 0.0900 121,778 -0.03(-25.00%)
Feb 03, 2017 0.1600 0.1799 0.1200 0.1200 98,881 -0.04(-25.00%)
Feb 02, 2017 0.1650 0.1700 0.1600 0.1600 22,933 -0.06(-27.07%)
Feb 01, 2017 0.2194 0.2194 0.2194 0.2194 100 +0.02(+9.75%)
Jan 31, 2017 0.2100 0.2100 0.1600 0.1999 65,083 -0.02(-8.72%)
Jan 30, 2017 0.2100 0.2400 0.1938 0.2190 313,817 +0.01(+4.29%)
Jan 27, 2017 0.2200 0.2200 0.1800 0.2100 33,325 +0.01(+5.00%)
Jan 26, 2017 0.2700 0.3000 0.2000 0.2000 377,622 -0.03(-13.42%)
Jan 25, 2017 0.1389 0.2701 0.1389 0.2310 1,084,281 +0.09(+65.00%)
Jan 24, 2017 0.0700 0.1400 0.0577 0.1400 593,700 +0.03(+27.27%)
Jan 23, 2017 0.0690 0.1400 0.0684 0.1100 629,392 +0.05(+83.33%)
Jan 20, 2017 0.0690 0.0690 0.0600 0.0600 13,849 -0.02(-24.91%)
Jan 19, 2017 0.0420 0.0799 0.0420 0.0799 6,002 -0.00(-4.32%)
Jan 18, 2017 0.0700 0.0835 0.0500 0.0835 41,928 +0.02(+39.18%)
Jan 17, 2017 0.0799 0.0799 0.0580 0.0600 78,942 -0.03(-29.41%)
Jan 13, 2017 0.0850 0.0850 0.0850 0 +0.00(+2.41%)
Jan 12, 2017 0.0700 0.0830 0.0615 0.0830 31,300 -0.01(-12.63%)
Jan 11, 2017 0.0700 0.1000 0.0700 0.0950 37,494 +0.00(+2.70%)
Jan 10, 2017 0.0695 0.0925 0.0650 0.0925 201,627 +0.02(+32.14%)
Jan 09, 2017 0.0728 0.0799 0.0210 0.0700 308,590 -0.03(-33.27%)
Jan 06, 2017 0.1000 0.1049 0.0850 0.1049 31,785 -0.00(-0.10%)
Jan 05, 2017 0.1350 0.1350 0.0900 0.1050 171,185 -0.03(-19.29%)
Jan 04, 2017 0.0770 0.1500 0.0770 0.1301 476,622 +0.05(+64.68%)
Jan 03, 2017 0.0750 0.0790 0.0750 0.0790 20,900 +0.01(+12.86%)
Dec 30, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 29, 2016 0.0700 0.0720 0.0700 0.0700 31,040 -0.02(-19.54%)
Dec 28, 2016 0.0646 0.0870 0.0600 0.0870 9,042 +0.02(+33.85%)
Dec 27, 2016 0.0661 0.0700 0.0600 0.0650 194,900 +0.01(+8.33%)
Dec 23, 2016 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Dec 22, 2016 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Dec 21, 2016 0.0700 0.0800 0.0700 0.0800 21,383 +0.00(+0.00%)
Dec 20, 2016 0.1000 0.1072 0.0700 0.0800 252,270 -0.02(-20.00%)
Dec 19, 2016 0.1300 0.1700 0.1000 0.1000 413,172 -0.03(-23.08%)
Dec 16, 2016 0.0800 0.1300 0.0800 0.1300 3,788,841 +0.05(+62.70%)
Dec 15, 2016 0.1300 0.1300 0.0600 0.0799 352,052 -0.03(-23.90%)
Dec 14, 2016 0.2355 0.2700 0.1050 0.1050 556,746 -0.14(-56.25%)
Dec 13, 2016 0.5400 0.5698 0.2250 0.2400 954,807 -0.24(-50.00%)
Dec 12, 2016 0.5700 0.6200 0.4500 0.4800 327,975 -0.09(-15.64%)
Dec 09, 2016 0.5000 0.5700 0.4994 0.5690 490,465 +0.06(+11.57%)
Dec 08, 2016 0.5200 0.5200 0.4400 0.5100 568,461 +0.01(+2.00%)
Dec 07, 2016 0.4300 0.5000 0.3800 0.5000 541,332 +0.10(+25.00%)
Dec 06, 2016 0.3200 0.4100 0.2800 0.4000 1,364,894 +0.08(+25.00%)
Dec 05, 2016 0.4620 0.4621 0.3010 0.3200 243,335 -0.15(-31.91%)
Dec 02, 2016 0.5050 0.5050 0.4080 0.4700 438,593 -0.03(-6.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.