Canada Markets closed

DGTL Holdings Inc. (DGTHF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.25760.0000 (0.00%)
At close: 11:11AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 14, 20210.25800.25800.25800.25800.25801,000
Oct. 13, 20210.25000.25000.25000.25000.2500-
Oct. 12, 2021------
Oct. 11, 20210.25000.25000.25000.25000.2500-
Oct. 08, 20210.25000.25000.25000.25000.25005,500
Oct. 07, 20210.22700.22700.22700.22700.22701,100
Oct. 06, 20210.22500.22500.22500.22500.2250-
Oct. 05, 20210.22500.22500.22500.22500.2250-
Oct. 04, 20210.24800.24800.22500.22500.22507,600
Oct. 01, 20210.24000.24000.24000.24000.24005,000
Sep. 30, 20210.24300.24300.24300.24300.24301,000
Sep. 29, 20210.28000.28000.26900.26900.2690400
Sep. 28, 20210.28000.28000.28000.28000.2800-
Sep. 27, 20210.28000.28000.28000.28000.28007,000
Sep. 24, 20210.28500.28500.28500.28500.2850-
Sep. 23, 20210.28500.28500.28500.28500.2850-
Sep. 22, 20210.29800.29800.28500.28500.28501,600
Sep. 21, 20210.29000.29000.29000.29000.29004,000
Sep. 20, 20210.29000.29000.29000.29000.29001,000
Sep. 17, 20210.28500.28500.28500.28500.2850-
Sep. 16, 20210.29600.29600.28500.28500.285011,100
Sep. 15, 20210.28600.28600.27500.28000.280010,800
Sep. 14, 20210.30000.30000.30000.30000.300015,000
Sep. 13, 20210.28600.28600.28600.28600.28605,000
Sep. 10, 20210.22100.22100.22100.22100.2210-
Sep. 09, 20210.22100.22100.22100.22100.2210-
Sep. 08, 20210.21800.22100.21800.22100.2210100,000
Sep. 07, 20210.23000.23000.22300.22300.223030,100
Sep. 03, 20210.22100.22100.22100.22100.2210500
Sep. 02, 20210.23200.23200.22300.23200.232021,100
Sep. 01, 20210.23300.23300.23300.23300.2330-
Aug. 31, 20210.23300.23300.23300.23300.2330-
Aug. 30, 20210.23300.23300.23300.23300.23302,700
Aug. 27, 20210.27000.27000.27000.27000.2700-
Aug. 26, 20210.27000.27000.27000.27000.27001,000
Aug. 25, 20210.26200.27000.26200.26400.26401,700
Aug. 24, 20210.24700.24700.24700.24700.2470-
Aug. 23, 20210.25200.25200.24700.24700.2470300
Aug. 20, 20210.23700.23700.23700.23700.23702,000
Aug. 19, 20210.22400.22400.21800.21800.218033,800
Aug. 18, 20210.25600.25600.25600.25600.2560-
Aug. 17, 20210.25600.25600.25600.25600.2560-
Aug. 16, 20210.25600.25600.25600.25600.2560-
Aug. 13, 20210.25600.25600.25600.25600.2560-
Aug. 12, 20210.25600.25600.25600.25600.2560-
Aug. 11, 20210.25600.25600.25600.25600.2560-
Aug. 10, 20210.25600.25600.25600.25600.2560-
Aug. 09, 20210.25600.25600.25600.25600.25604,000
Aug. 06, 20210.27700.27700.27700.27700.27703,000
Aug. 05, 20210.27100.27100.27100.27100.2710-
Aug. 04, 20210.26600.27100.26600.27100.271011,100
Aug. 03, 20210.23400.23400.23400.23400.2340-
Aug. 02, 20210.23400.23400.23400.23400.2340-
Jul. 30, 20210.23400.23400.23400.23400.2340-
Jul. 29, 20210.23400.23400.23400.23400.2340-
Jul. 28, 20210.23400.23400.23400.23400.23401,000
Jul. 27, 20210.25000.25000.22600.22700.227010,500
Jul. 26, 20210.24900.24900.24900.24900.2490-
Jul. 23, 20210.25100.25100.24900.24900.249025,600
Jul. 22, 20210.24400.24400.24400.24400.2440-
Jul. 21, 20210.24400.24400.24400.24400.2440-
Jul. 20, 20210.28900.28900.24400.24400.244020,100
Jul. 19, 20210.25000.25000.24700.24700.24702,000
Jul. 16, 20210.25000.25000.25000.25000.25006,000
Jul. 15, 20210.26500.26500.26500.26500.2650-
Jul. 14, 20210.27100.27100.26400.26400.264015,800
Jul. 13, 20210.29700.29700.29700.29700.2970-
Jul. 12, 20210.29700.29700.29700.29700.2970-
Jul. 09, 20210.31000.31000.29700.29700.29704,700
Jul. 08, 20210.30200.30200.30200.30200.3020500
Jul. 07, 20210.31500.31500.31500.31500.3150-
Jul. 06, 20210.31500.31500.31500.31500.3150-
Jul. 02, 20210.31500.31500.31500.31500.31502,000
Jul. 01, 20210.28700.28700.28700.28700.2870500
Jun. 30, 20210.30100.30100.30100.30100.3010-
Jun. 29, 20210.30000.30100.30000.30100.301023,500
Jun. 28, 20210.32500.32500.30800.30800.30806,500
Jun. 25, 20210.32400.32400.32400.32400.3240-
Jun. 24, 20210.34000.34000.32400.32400.324011,200
Jun. 23, 20210.31000.31000.31000.31000.3100-
Jun. 22, 20210.30800.31000.30800.31000.3100800
Jun. 21, 20210.34300.34300.31000.31000.310015,600
Jun. 18, 20210.32300.32300.32300.32300.3230-
Jun. 17, 20210.32300.32300.32300.32300.3230-
Jun. 16, 20210.29000.32300.29000.32300.323019,100
Jun. 15, 20210.29900.29900.29900.29900.2990-
Jun. 14, 20210.29900.29900.29900.29900.2990500
Jun. 11, 20210.28800.30000.28700.29200.292073,800
Jun. 10, 20210.31600.31600.31600.31600.3160100
Jun. 09, 20210.32500.32600.31600.31600.316024,800
Jun. 08, 20210.32000.33000.30700.31400.314024,100
Jun. 07, 20210.35000.35200.32900.32900.329016,900
Jun. 04, 20210.34900.34900.34900.34900.3490-
Jun. 03, 20210.34000.34900.34000.34900.34901,800
Jun. 02, 20210.35000.35000.35000.35000.3500-
Jun. 01, 20210.35300.35300.33100.35000.35005,100
May 28, 20210.36000.36000.35000.35000.35003,700
May 27, 20210.37000.38800.36000.36000.360026,500
May 26, 20210.36600.39100.36600.38400.38403,000
May 25, 20210.38400.38400.38400.38400.38401,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...