DGTL Holdings Inc. (DGTHF)

Other OTC - Other OTC Delayed Price. Currency in USD

0.0379

0.0000

(0.00%)

As of 03:19PM EDT. Market open.

Advertisement

Time Period:

Mar 20, 2022 - Mar 20, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 17, 2023	0.0380	0.0380	0.0380	0.0380	0.0380	-
Mar 16, 2023	0.0380	0.0380	0.0380	0.0380	0.0380	-
Mar 15, 2023	0.0380	0.0380	0.0380	0.0380	0.0380	-
Mar 14, 2023	0.0380	0.0380	0.0380	0.0380	0.0380	-
Mar 13, 2023	0.0380	0.0380	0.0380	0.0380	0.0380	-
Mar 10, 2023	0.0380	0.0380	0.0380	0.0380	0.0380	-
Mar 09, 2023	0.0380	0.0380	0.0380	0.0380	0.0380	3,300
Mar 08, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Mar 07, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Mar 06, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Mar 03, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Mar 02, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Mar 01, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb 28, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb 27, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb 24, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb 23, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb 22, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb 21, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb 17, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb 16, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb 15, 2023	0.0350	0.0350	0.0320	0.0320	0.0320	11,000
Feb 14, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	10,000
Feb 13, 2023	0.0360	0.0360	0.0360	0.0360	0.0360	10,000
Feb 10, 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 09, 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 08, 2023	0.0370	0.0370	0.0360	0.0360	0.0360	3,100
Feb 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 03, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Feb 02, 2023	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 01, 2023	0.0420	0.0420	0.0420	0.0420	0.0420	-
Jan 31, 2023	0.0420	0.0420	0.0420	0.0420	0.0420	-
Jan 30, 2023	0.0420	0.0420	0.0420	0.0420	0.0420	-
Jan 27, 2023	0.0420	0.0420	0.0420	0.0420	0.0420	-
Jan 26, 2023	0.0420	0.0420	0.0420	0.0420	0.0420	-
Jan 25, 2023	0.0420	0.0420	0.0420	0.0420	0.0420	1,900
Jan 24, 2023	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jan 23, 2023	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jan 20, 2023	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jan 19, 2023	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jan 18, 2023	0.0510	0.0510	0.0510	0.0510	0.0510	100
Jan 17, 2023	0.0480	0.0480	0.0480	0.0480	0.0480	15,000
Jan 13, 2023	0.0380	0.0380	0.0380	0.0380	0.0380	15,000
Jan 12, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 11, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	3,000
Jan 10, 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jan 09, 2023	0.0400	0.0400	0.0390	0.0390	0.0390	12,500
Jan 06, 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jan 05, 2023	0.0360	0.0360	0.0360	0.0360	0.0360	23,600
Jan 04, 2023	0.0340	0.0340	0.0340	0.0340	0.0340	4,400
Jan 03, 2023	0.0340	0.0340	0.0340	0.0340	0.0340	1,000
Dec 30, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	15,000
Dec 29, 2022	0.0330	0.0330	0.0330	0.0330	0.0330	10,000
Dec 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	10,700
Dec 27, 2022	0.0210	0.0210	0.0180	0.0180	0.0180	21,500
Dec 23, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	10,000
Dec 22, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
Dec 21, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	3,000
Dec 20, 2022	0.0370	0.0370	0.0370	0.0370	0.0370	100
Dec 19, 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
Dec 16, 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
Dec 15, 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
Dec 14, 2022	0.0360	0.0360	0.0360	0.0360	0.0360	100
Dec 13, 2022	0.0380	0.0380	0.0380	0.0380	0.0380	600
Dec 12, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	5,400
Dec 09, 2022	0.0420	0.0420	0.0420	0.0420	0.0420	2,000
Dec 08, 2022	0.0780	0.0780	0.0780	0.0780	0.0780	-
Dec 07, 2022	0.0780	0.0780	0.0780	0.0780	0.0780	-
Dec 06, 2022	0.0780	0.0780	0.0780	0.0780	0.0780	-
Dec 05, 2022	0.0780	0.0780	0.0780	0.0780	0.0780	-
Dec 02, 2022	0.0780	0.0780	0.0780	0.0780	0.0780	300
Dec 01, 2022	0.0510	0.0510	0.0510	0.0510	0.0510	100
Nov 30, 2022	0.0460	0.0460	0.0460	0.0460	0.0460	-
Nov 29, 2022	0.0520	0.0520	0.0460	0.0460	0.0460	6,000
Nov 28, 2022	0.0530	0.0530	0.0530	0.0530	0.0530	-
Nov 25, 2022	0.0530	0.0530	0.0530	0.0530	0.0530	-
Nov 23, 2022	0.0530	0.0530	0.0530	0.0530	0.0530	100
Nov 22, 2022	0.0530	0.0530	0.0530	0.0530	0.0530	-
Nov 21, 2022	0.0530	0.0530	0.0530	0.0530	0.0530	1,000
Nov 18, 2022	0.0560	0.0560	0.0560	0.0560	0.0560	-
Nov 17, 2022	0.0560	0.0560	0.0560	0.0560	0.0560	-
Nov 16, 2022	0.0560	0.0560	0.0560	0.0560	0.0560	-
Nov 15, 2022	0.0560	0.0560	0.0560	0.0560	0.0560	-
Nov 14, 2022	0.0560	0.0560	0.0560	0.0560	0.0560	-
Nov 11, 2022	0.0560	0.0770	0.0560	0.0560	0.0560	300
Nov 10, 2022	0.0510	0.0510	0.0510	0.0510	0.0510	-
Nov 09, 2022	0.0510	0.0510	0.0510	0.0510	0.0510	-
Nov 08, 2022	0.0510	0.0510	0.0510	0.0510	0.0510	-
Nov 07, 2022	0.0510	0.0510	0.0510	0.0510	0.0510	-
Nov 04, 2022	0.0510	0.0510	0.0510	0.0510	0.0510	-
Nov 03, 2022	0.0510	0.0510	0.0510	0.0510	0.0510	-
Nov 02, 2022	0.0510	0.0510	0.0510	0.0510	0.0510	2,000
Nov 01, 2022	0.0470	0.0470	0.0470	0.0470	0.0470	-
Oct 31, 2022	0.0470	0.0470	0.0470	0.0470	0.0470	-
Oct 28, 2022	0.0470	0.0470	0.0470	0.0470	0.0470	-
Oct 27, 2022	0.0470	0.0470	0.0470	0.0470	0.0470	4,300
Oct 26, 2022	0.0470	0.0470	0.0470	0.0470	0.0470	1,000
Oct 25, 2022	0.0390	0.0480	0.0390	0.0480	0.0480	7,600
Oct 24, 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,942.92+26.28(+0.67%)

Dow 3032,168.17+306.19(+0.96%)

Nasdaq11,653.30+22.79(+0.20%)

Russell 20001,744.13+18.24(+1.06%)

Crude Oil67.31+0.57(+0.85%)

Gold1,987.70+14.20(+0.72%)

DGTL Holdings Inc. (DGTHF)

S&P 500
3,942.92
+26.28(+0.67%)

Dow 30
32,168.17
+306.19(+0.96%)

Nasdaq
11,653.30
+22.79(+0.20%)

Russell 2000
1,744.13
+18.24(+1.06%)

Crude Oil
67.31
+0.57(+0.85%)

Gold
1,987.70
+14.20(+0.72%)