Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digicann Ventures Inc (OP: AGFAF )

0.0179 +0.0049 (+37.69%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.0491 0.0505 0.0448 0.0480 918,300 +0.00(+0.21%)
May 28, 2020 0.0489 0.0525 0.0470 0.0479 800,819 -0.00(-3.04%)
May 27, 2020 0.0569 0.0569 0.0470 0.0494 1,005,874 -0.00(-1.20%)
May 26, 2020 0.0465 0.0590 0.0465 0.0500 1,663,663 -0.00(-6.37%)
May 22, 2020 0.0540 0.0580 0.0473 0.0534 945,000 -0.00(-2.38%)
May 21, 2020 0.0490 0.0589 0.0490 0.0547 1,694,257 -0.00(-3.19%)
May 20, 2020 0.0602 0.0627 0.0529 0.0565 2,384,956 +0.01(+13.00%)
May 19, 2020 0.0650 0.0723 0.0500 0.0500 3,318,836 -0.01(-17.36%)
May 18, 2020 0.0530 0.0700 0.0500 0.0605 7,564,623 +0.02(+57.14%)
May 15, 2020 0.0395 0.0430 0.0355 0.0385 2,032,900 +0.00(+2.67%)
May 14, 2020 0.0415 0.0436 0.0332 0.0375 1,972,670 -0.01(-13.99%)
May 13, 2020 0.0436 0.0439 0.0400 0.0436 344,142 +0.00(+4.31%)
May 12, 2020 0.0450 0.0450 0.0400 0.0418 802,617 -0.00(-0.48%)
May 11, 2020 0.0437 0.0441 0.0411 0.0420 750,384 -0.00(-1.41%)
May 08, 2020 0.0480 0.0480 0.0410 0.0426 357,600 +0.00(+2.40%)
May 07, 2020 0.0476 0.0476 0.0401 0.0416 435,479 -0.00(-0.95%)
May 06, 2020 0.0401 0.0460 0.0400 0.0420 467,017 -0.00(-7.69%)
May 05, 2020 0.0385 0.0463 0.0385 0.0455 392,789 +0.00(+8.59%)
May 04, 2020 0.0347 0.0440 0.0347 0.0419 716,094 +0.00(+4.75%)
May 01, 2020 0.0390 0.0418 0.0351 0.0400 781,000 -0.00(-1.48%)
Apr 30, 2020 0.0447 0.0447 0.0350 0.0406 1,013,660 +0.00(+2.78%)
Apr 29, 2020 0.0358 0.0400 0.0358 0.0395 931,848 +0.01(+16.18%)
Apr 28, 2020 0.0348 0.0378 0.0340 0.0340 1,847,526 -0.00(-4.49%)
Apr 27, 2020 0.0430 0.0430 0.0339 0.0356 773,778 -0.00(-1.66%)
Apr 24, 2020 0.0375 0.0380 0.0333 0.0362 517,300 +0.00(+1.12%)
Apr 23, 2020 0.0390 0.0390 0.0330 0.0358 696,865 -0.00(-1.38%)
Apr 22, 2020 0.0345 0.0403 0.0330 0.0363 1,148,159 +0.00(+3.71%)
Apr 21, 2020 0.0430 0.0430 0.0310 0.0350 641,863 +0.00(+0.00%)
Apr 20, 2020 0.0325 0.0410 0.0325 0.0350 1,555,509 -0.00(-12.50%)
Apr 17, 2020 0.0431 0.0431 0.0360 0.0400 289,100 +0.00(+0.25%)
Apr 16, 2020 0.0375 0.0428 0.0350 0.0399 276,371 -0.00(-0.25%)
Apr 15, 2020 0.0444 0.0444 0.0350 0.0400 717,843 +0.00(+0.00%)
Apr 14, 2020 0.0400 0.0406 0.0300 0.0400 238,434 +0.00(+5.54%)
Apr 13, 2020 0.0331 0.0400 0.0331 0.0379 628,559 -0.00(-0.79%)
Apr 09, 2020 0.0335 0.0445 0.0335 0.0382 402,000 -0.00(-4.74%)
Apr 08, 2020 0.0427 0.0427 0.0353 0.0401 699,739 -0.00(-2.20%)
Apr 07, 2020 0.0355 0.0423 0.0350 0.0410 406,158 +0.00(+5.40%)
Apr 06, 2020 0.0450 0.0450 0.0309 0.0389 497,288 +0.00(+6.87%)
Apr 03, 2020 0.0424 0.0424 0.0310 0.0364 572,400 -0.00(-6.19%)
Apr 02, 2020 0.0350 0.0388 0.0326 0.0388 491,165 +0.00(+14.12%)
Apr 01, 2020 0.0428 0.0450 0.0320 0.0340 949,605 -0.01(-15.00%)
Mar 31, 2020 0.0414 0.0439 0.0363 0.0400 70,236 -0.00(-3.38%)
Mar 30, 2020 0.0460 0.0490 0.0378 0.0414 578,414 -0.00(-6.97%)
Mar 27, 2020 0.0340 0.0472 0.0340 0.0445 1,852,600 +0.01(+48.33%)
Mar 26, 2020 0.0300 0.0310 0.0250 0.0300 1,151,642 +0.00(+5.26%)
Mar 25, 2020 0.0300 0.0300 0.0210 0.0285 2,097,423 +0.00(+3.26%)
Mar 24, 2020 0.0240 0.0302 0.0200 0.0276 1,371,074 -0.00(-2.82%)
Mar 23, 2020 0.0250 0.0297 0.0230 0.0284 990,605 +0.00(+5.19%)
Mar 20, 2020 0.0330 0.0330 0.0240 0.0270 971,700 -0.00(-3.57%)
Mar 19, 2020 0.0326 0.0330 0.0237 0.0280 1,143,311 -0.00(-1.75%)
Mar 18, 2020 0.0230 0.0320 0.0220 0.0285 1,064,554 +0.00(+14.00%)
Mar 17, 2020 0.0344 0.0350 0.0240 0.0250 2,417,952 -0.01(-20.63%)
Mar 16, 2020 0.0400 0.0400 0.0279 0.0315 1,813,136 -0.01(-29.84%)
Mar 13, 2020 0.0391 0.0449 0.0380 0.0449 904,400 +0.00(+4.42%)
Mar 11, 2020 0.0430 0.0430 0.0430 0 -0.00(-7.92%)
Mar 10, 2020 0.0465 0.0523 0.0410 0.0467 643,855 -0.00(-3.91%)
Mar 09, 2020 0.0540 0.0540 0.0431 0.0486 1,032,017 -0.00(-8.82%)
Mar 06, 2020 0.0590 0.0590 0.0510 0.0533 900,200 -0.00(-1.11%)
Mar 05, 2020 0.0490 0.0630 0.0490 0.0539 815,866 -0.00(-5.93%)
Mar 04, 2020 0.0590 0.0600 0.0550 0.0573 814,930 +0.00(+4.18%)
Mar 03, 2020 0.0540 0.0579 0.0520 0.0550 678,259 -0.00(-3.51%)
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.