DGTL Holdings Inc. (DGTL.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0100

0.0000

(0.00%)

At close: 03:45PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	61,000
Apr 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	63,453
Apr 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,600
Apr 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	259,000
Apr 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	7,028
Apr 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	88,000
Apr 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Apr 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	25,000
Apr 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,215
Apr 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	55,070
Apr 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	52,000
Apr 03, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	26,000
Apr 02, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	80,000
Apr 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,773
Mar 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	29,000
Mar 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 21, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	301,633
Mar 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,692
Mar 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 15, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	2,000
Mar 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	9,885
Mar 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	43,000
Mar 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	9,660
Mar 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	66,784
Mar 07, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	285,100
Mar 06, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	30,000
Mar 05, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	379,000
Mar 04, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	500,000
Mar 01, 2024	0.0100	0.0200	0.0100	0.0150	0.0150	1,278,101
Feb 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	4,000
Feb 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 27, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	48,000
Feb 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,500
Feb 22, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	19,000
Feb 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Feb 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	300,000
Feb 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	149,000
Feb 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	30,000
Feb 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	13,330
Feb 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
Feb 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	135,000
Feb 06, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Feb 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	12,000
Feb 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	21,875
Feb 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 31, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	11,000
Jan 30, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	7,200
Jan 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
Jan 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	23,000
Jan 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	147,000
Jan 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Jan 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
Jan 17, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	98,000
Jan 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	58,450
Jan 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	163,000
Jan 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,279
Jan 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 04, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
Jan 03, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	4,000
Jan 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 29, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 28, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	3,000
Dec 27, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	25,000
Dec 22, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 21, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 20, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 19, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Dec 18, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Dec 15, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	230,000
Dec 14, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 13, 2023	0.0100	0.0100	0.0050	0.0050	0.0050	15,544
Dec 12, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	50,000
Dec 11, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	288,040
Dec 08, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	266,000
Dec 07, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	343,000
Dec 06, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 05, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 04, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,338,853
Dec 01, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	278,119
Nov 30, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7305+0.0007(+0.10%)

CRUDE OIL82.93+0.12(+0.14%)

Bitcoin CAD88,056.87-3,268.20(-3.58%)

DGTL Holdings Inc. (DGTL.V)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7305
+0.0007(+0.10%)

CRUDE OIL
82.93
+0.12(+0.14%)

Bitcoin CAD
88,056.87
-3,268.20(-3.58%)