DIGAF

Digatrade Financial (PK) Historical Data

DIGAF Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 14 2021 0.0097 -0.0004 -3.96% 0.0105 0.0128 0.0092 28,568,498
Apr 13 2021 0.0101 -0.00069 -6.39% 0.0101 0.0109 0.009 13,413,834
Apr 12 2021 0.01079 0.00 +0.00% 0.0098 0.0119 0.0097 0
Apr 12 2021 0.01079 0.00099 10.1% 0.0098 0.0119 0.0097 13,206,321
Apr 09 2021 0.0098 0.0001 1.03% 0.00985 0.0102 0.0091 6,083,553
Apr 08 2021 0.0097 0.00 0.0% 0.01 0.0107 0.0097 5,124,252
Apr 07 2021 0.0097 0.00 +0.00% 0.0107 0.0113 0.0095 0
Apr 07 2021 0.0097 -0.0015 -13.39% 0.0107 0.0113 0.0095 16,658,688
Apr 06 2021 0.0112 -0.0003 -2.61% 0.0128 0.0128 0.0105 7,755,446
Apr 05 2021 0.0115 -0.0002 -1.71% 0.0115 0.0117 0.0101 5,624,193
Apr 02 2021 0.0117 0.00 +0.00% 0.01354 0.0149 0.0111 0
Apr 01 2021 0.0117 -0.00156 -11.76% 0.01354 0.0149 0.0111 11,025,451
Mar 31 2021 0.01326 0.00 +0.00% 0.00905 0.0144 0.0089 0
Mar 31 2021 0.01326 0.00406 44.13% 0.00905 0.0144 0.0089 24,932,200
Mar 30 2021 0.0092 -0.0005 -5.15% 0.0096 0.01 0.0087 5,230,389
Mar 29 2021 0.0097 -0.0011 -10.19% 0.011 0.011 0.0087 11,791,103
Mar 26 2021 0.0108 0.001 10.2% 0.0098 0.0119 0.0088 11,069,493
Mar 25 2021 0.0098 0.0011 12.64% 0.0096 0.01 0.0073 16,503,775
Mar 24 2021 0.0087 0.00 +0.00% 0.0095 0.0108 0.00809 0
Mar 24 2021 0.0087 -0.0012 -12.12% 0.0095 0.0108 0.00809 13,090,821
Mar 23 2021 0.0099 -0.0011 -10.0% 0.011 0.011 0.009 24,258,475
Mar 22 2021 0.011 0.00 +0.00% 0.013 0.0131 0.0101 0
Mar 22 2021 0.011 -0.0021 -16.03% 0.013 0.0131 0.0101 12,905,265
Mar 19 2021 0.0131 -0.0006 -4.38% 0.0111 0.01425 0.0111 8,001,702
Mar 18 2021 0.0137 0.001 7.87% 0.0136 0.015 0.0111 15,051,093
Mar 17 2021 0.0127 0.00 +0.00% 0.01275 0.01325 0.0105 0
Mar 17 2021 0.0127 0.0001 0.79% 0.01275 0.01325 0.0105 15,858,684
Mar 16 2021 0.0126 0.00 +0.00% 0.012 0.0145 0.01095 0
Mar 16 2021 0.0126 -0.0011 -8.03% 0.012 0.0145 0.01095 14,465,029
Mar 15 2021 0.0137 0.0004 3.01% 0.0127 0.015 0.0127 9,674,272
Mar 12 2021 0.0133 -0.0006 -4.32% 0.015 0.015 0.012 8,585,082
Mar 11 2021 0.0139 0.0003 2.21% 0.0158 0.0158 0.0137 8,622,181
Mar 10 2021 0.0136 -0.0004 -2.86% 0.0154 0.0165 0.0126 12,818,927
Mar 09 2021 0.014 0.00 +0.00% 0.02 0.02 0.014 0
Mar 09 2021 0.014 0.0004 2.94% 0.02 0.02 0.014 17,402,571
Mar 08 2021 0.0136 0.0017 14.29% 0.01165 0.014 0.011 10,129,060
Mar 05 2021 0.0119 0.00 +0.00% 0.011 0.0124 0.0085 0
Mar 05 2021 0.0119 0.0032 36.78% 0.011 0.0124 0.0085 22,249,284
Mar 04 2021 0.0087 0.00 +0.00% 0.012 0.0145 0.0072 0
Mar 04 2021 0.0087 -0.0033 -27.5% 0.012 0.0145 0.0072 54,020,093
Mar 03 2021 0.012 -0.004 -25.0% 0.016 0.019 0.00995 38,203,055
Mar 02 2021 0.016 -0.0018 -10.11% 0.01795 0.0199 0.016 13,400,942
Mar 01 2021 0.0178 0.00 +0.00% 0.018 0.02 0.0165 0
Mar 01 2021 0.0178 0.0003 1.71% 0.018 0.02 0.0165 25,218,094
Feb 26 2021 0.0175 0.00 +0.00% 0.0185 0.0189 0.0141 0
Feb 26 2021 0.0175 -0.0014 -7.41% 0.0185 0.0189 0.0141 42,130,372
Feb 25 2021 0.0189 -0.0016 -7.8% 0.0212 0.025 0.0175 34,964,658
Feb 24 2021 0.0205 0.00 +0.00% 0.024 0.024 0.01775 0
Feb 24 2021 0.0205 0.003 17.14% 0.024 0.024 0.01775 34,903,663
Feb 23 2021 0.0175 0.00 +0.00% 0.0219 0.023 0.014 0
Feb 23 2021 0.0175 -0.008 -31.37% 0.0219 0.023 0.014 59,710,827
Feb 22 2021 0.0255 0.0005 2.0% 0.026 0.029 0.01827 87,355,390
Feb 19 2021 0.025 0.0073 41.24% 0.0188 0.0318 0.0133 137,806,570
Feb 18 2021 0.0177 0.00 +0.00% 0.0206 0.0259 0.0167 0
Feb 18 2021 0.0177 -0.0042 -19.18% 0.0206 0.0259 0.0167 48,218,511
Feb 17 2021 0.0219 -0.001 -4.37% 0.0205 0.0265 0.0195 61,999,044
Feb 16 2021 0.0229 0.00 +0.00% 0.019 0.023 0.01735 0
Feb 16 2021 0.0229 0.00554 31.91% 0.019 0.023 0.01735 90,509,054
Feb 15 2021 0.01736 0.00 +0.00% 0.0119 0.0195 0.009 0
Feb 12 2021 0.01736 0.00576 49.66% 0.0119 0.0195 0.009 145,502,500
Feb 11 2021 0.0116 0.00 +0.00% 0.01 0.0128 0.0095 0
Feb 11 2021 0.0116 0.0017 17.17% 0.01 0.0128 0.0095 57,176,459
Feb 10 2021 0.0099 -0.0011 -10.0% 0.011 0.014 0.0077 90,536,031
Feb 09 2021 0.011 0.00 +0.00% 0.006 0.0124 0.006 0
Feb 09 2021 0.011 0.005 83.33% 0.006 0.0124 0.006 210,750,257
Feb 08 2021 0.006 0.00 +0.00% 0.005 0.0065 0.00494 0
Feb 08 2021 0.006 0.0012 25.0% 0.005 0.0065 0.00494 67,594,805
Feb 05 2021 0.0048 -0.0001 -2.04% 0.0047 0.0054 0.0046 20,537,103
Feb 04 2021 0.0049 -0.0006 -10.91% 0.0057 0.0057 0.0046 17,876,229
Feb 03 2021 0.0055 -0.0001 -1.79% 0.0058 0.0058 0.0051 17,201,216
Feb 02 2021 0.0056 0.00 +0.00% 0.0057 0.0057 0.005 0
Feb 02 2021 0.0056 0.00 0.0% 0.0057 0.0057 0.005 17,810,387
Feb 01 2021 0.0056 0.00 +0.00% 0.0055 0.006 0.0049 0
Feb 01 2021 0.0056 -0.0002 -3.45% 0.0055 0.006 0.0049 22,473,854
Jan 29 2021 0.0058 0.0003 5.45% 0.0069 0.0072 0.0049 67,072,830
Jan 28 2021 0.0055 0.00 +0.00% 0.0048 0.006 0.0041 0
Jan 28 2021 0.0055 0.0012 27.91% 0.0048 0.006 0.0041 88,073,577
Jan 27 2021 0.0043 -0.0001 -2.27% 0.0044 0.0048 0.004 22,116,015
Jan 26 2021 0.0044 -0.0003 -6.38% 0.00475 0.0049 0.0041 29,086,805
Jan 25 2021 0.0047 -0.0002 -4.08% 0.0052 0.0054 0.0046 23,670,170
Jan 22 2021 0.0049 0.00 +0.00% 0.005 0.0052 0.0039 0
Jan 22 2021 0.0049 0.0004 8.89% 0.005 0.0052 0.0039 23,853,768
Jan 21 2021 0.0045 0.00 +0.00% 0.0046 0.0049 0.0036 0
Jan 21 2021 0.0045 -0.0003 -6.25% 0.0046 0.0049 0.0036 42,585,795
Jan 20 2021 0.0048 -0.001 -17.24% 0.0058 0.0062 0.0046 56,885,749
Jan 19 2021 0.0058 -0.0008 -12.12% 0.007 0.0073 0.005795 28,932,614
Jan 18 2021 0.0066 0.00 +0.00% 0.0066 0.0071 0.006 0
Jan 15 2021 0.0066 0.00 +0.00% 0.0066 0.0071 0.006 0
Jan 15 2021 0.0066 -0.0005 -7.04% 0.0066 0.0071 0.006 42,676,032
Your Recent History
USOTC
DIGAF
Digatrade ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210415 05:25:40