Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digicann Ventures Inc (OP: AGFAF )

0.0179 UNCHANGED
Last 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 (%)
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%)
Mar 02, 2020 0.0630 0.0630 0.0530 0.0570 835,738 +0.00(+2.52%)
Feb 28, 2020 0.0530 0.0644 0.0510 0.0556 877,400 +0.00(+4.91%)
Feb 27, 2020 0.0590 0.0602 0.0500 0.0530 2,806,713 -0.00(-7.02%)
Feb 26, 2020 0.0540 0.0600 0.0540 0.0570 654,880 -0.00(-1.72%)
Feb 25, 2020 0.0670 0.0670 0.0555 0.0580 1,116,698 -0.00(-7.20%)
Feb 24, 2020 0.0690 0.0697 0.0570 0.0625 641,415 -0.00(-6.72%)
Feb 21, 2020 0.0710 0.0731 0.0651 0.0670 1,022,500 +0.00(+2.92%)
Feb 20, 2020 0.0750 0.0750 0.0640 0.0651 779,404 -0.00(-6.33%)
Feb 19, 2020 0.0650 0.0723 0.0650 0.0695 706,659 +0.00(+3.73%)
Feb 18, 2020 0.0650 0.0790 0.0650 0.0670 390,978 +0.00(+2.76%)
Feb 14, 2020 0.0670 0.0670 0.0602 0.0652 595,400 +0.01(+11.45%)
Feb 13, 2020 0.0580 0.0634 0.0551 0.0585 488,425 +0.00(+0.86%)
Feb 12, 2020 0.0568 0.0600 0.0550 0.0580 574,406 +0.00(+2.65%)
Feb 11, 2020 0.0600 0.0641 0.0565 0.0565 705,881 -0.00(-5.83%)
Feb 10, 2020 0.0600 0.0650 0.0560 0.0600 1,608,314 -0.00(-0.83%)
Feb 07, 2020 0.0689 0.0689 0.0595 0.0605 969,500 -0.00(-6.92%)
Feb 06, 2020 0.0660 0.0660 0.0600 0.0650 787,321 +0.00(+2.36%)
Feb 05, 2020 0.0620 0.0690 0.0620 0.0635 680,062 -0.00(-6.62%)
Feb 04, 2020 0.0751 0.0751 0.0680 0.0680 749,969 -0.00(-5.29%)
Feb 03, 2020 0.0884 0.0900 0.0672 0.0718 572,326 -0.02(-19.14%)
Jan 31, 2020 0.0713 0.0888 0.0700 0.0888 750,800 +0.02(+25.07%)
Jan 30, 2020 0.0741 0.0750 0.0710 0.0710 580,388 -0.00(-3.01%)
Jan 29, 2020 0.0740 0.0768 0.0700 0.0732 498,078 -0.00(-0.27%)
Jan 28, 2020 0.0700 0.0750 0.0668 0.0734 168,420 +0.00(+0.14%)
Jan 27, 2020 0.0807 0.0900 0.0700 0.0733 837,920 -0.00(-4.68%)
Jan 24, 2020 0.0830 0.0851 0.0725 0.0769 772,700 -0.00(-0.90%)
Jan 23, 2020 0.0695 0.0900 0.0695 0.0776 700,053 +0.01(+10.54%)
Jan 22, 2020 0.0705 0.0774 0.0702 0.0702 765,979 -0.00(-4.49%)
Jan 21, 2020 0.0767 0.0811 0.0700 0.0735 877,020 -0.01(-11.34%)
Jan 17, 2020 0.0750 0.0829 0.0702 0.0829 706,700 +0.00(+6.28%)
Jan 16, 2020 0.0826 0.0883 0.0720 0.0780 812,413 -0.01(-12.56%)
Jan 15, 2020 0.0811 0.0969 0.0800 0.0892 3,458,371 +0.01(+11.78%)
Jan 14, 2020 0.0640 0.0803 0.0600 0.0798 1,893,335 +0.02(+30.18%)
Jan 13, 2020 0.0522 0.0623 0.0510 0.0613 7,207,855 +0.00(+4.79%)
Jan 10, 2020 0.0614 0.0642 0.0550 0.0585 1,609,500 -0.01(-9.16%)
Jan 09, 2020 0.0680 0.0701 0.0591 0.0644 622,867 -0.00(-0.92%)
Jan 08, 2020 0.0650 0.0720 0.0600 0.0650 3,844,275 -0.00(-2.26%)
Jan 07, 2020 0.0660 0.0719 0.0622 0.0665 2,007,866 +0.00(+1.22%)
Jan 06, 2020 0.0800 0.0840 0.0642 0.0657 1,745,230 -0.01(-18.49%)
Jan 03, 2020 0.0830 0.0857 0.0767 0.0806 1,450,700 +0.00(+0.37%)
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.