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

Digicann Ventures Inc (OP: AGFAF )

0.0130 UNCHANGED
Streaming Delayed Price Updated: 10:12 AM EDT, May 7, 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 (%)
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%)
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%)
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.