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
Last 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 (%)
May 31, 2022 0.0557 0.0619 0.0464 0.0619 411,072 +0.01(+26.07%)
May 27, 2022 0.0450 0.0491 0.0383 0.0491 169,320 +0.01(+16.35%)
May 26, 2022 0.0470 0.0503 0.0417 0.0422 191,976 -0.02(-28.35%)
May 25, 2022 0.0419 0.0700 0.0380 0.0589 522,566 +0.02(+72.22%)
May 24, 2022 0.0292 0.0399 0.0292 0.0342 17,982 +0.00(+12.87%)
May 23, 2022 0.0303 0.0303 0.0250 0.0303 7,930 +0.00(+18.82%)
May 20, 2022 0.0290 0.0331 0.0250 0.0255 363,523 +0.00(+2.00%)
May 19, 2022 0.0274 0.0316 0.0250 0.0250 147,250 -0.01(-28.57%)
May 18, 2022 0.0340 0.0375 0.0285 0.0350 352,803 +0.01(+16.67%)
May 17, 2022 0.0306 0.0380 0.0300 0.0300 40,610 -0.01(-14.77%)
May 16, 2022 0.0335 0.0374 0.0300 0.0352 60,634 +0.01(+26.16%)
May 13, 2022 0.0349 0.0349 0.0279 0.0279 132,137 -0.00(-11.43%)
May 12, 2022 0.0350 0.0353 0.0280 0.0315 434,300 -0.00(-7.35%)
May 11, 2022 0.0339 0.0420 0.0339 0.0340 70,865 -0.00(-2.86%)
May 10, 2022 0.0410 0.0420 0.0301 0.0350 56,565 -0.01(-26.00%)
May 09, 2022 0.0550 0.0550 0.0412 0.0473 11,457 -0.00(-6.34%)
May 06, 2022 0.0600 0.0600 0.0475 0.0505 205,732 -0.01(-9.34%)
May 05, 2022 0.0694 0.0700 0.0546 0.0557 30,019 -0.01(-14.31%)
May 04, 2022 0.0650 0.0676 0.0650 0.0650 6,076 -0.02(-21.69%)
May 03, 2022 0.0900 0.0900 0.0720 0.0830 49,412 +0.00(+3.23%)
May 02, 2022 0.0776 0.0913 0.0720 0.0804 174,137 +0.00(+4.96%)
Apr 29, 2022 0.0877 0.0909 0.0766 0.0766 35,398 -0.00(-4.25%)
Apr 28, 2022 0.0914 0.0914 0.0800 0.0800 8,238 -0.00(-3.15%)
Apr 27, 2022 0.0880 0.1079 0.0806 0.0826 47,478 -0.02(-22.80%)
Apr 26, 2022 0.0800 0.1070 0.0754 0.1070 32,659 +0.03(+44.01%)
Apr 25, 2022 0.0899 0.0899 0.0719 0.0743 91,324 -0.01(-7.93%)
Apr 22, 2022 0.0881 0.1009 0.0780 0.0807 168,761 -0.01(-10.33%)
Apr 21, 2022 0.0930 0.1100 0.0868 0.0900 50,179 -0.02(-17.43%)
Apr 20, 2022 0.1267 0.1267 0.1000 0.1090 8,381 -0.01(-9.39%)
Apr 19, 2022 0.1303 0.1319 0.1099 0.1203 56,815 -0.02(-14.26%)
Apr 18, 2022 0.1248 0.1470 0.1220 0.1403 77,669 +0.01(+6.29%)
Apr 14, 2022 0.2060 0.2060 0.0950 0.1320 76,555 -0.06(-32.31%)
Apr 13, 2022 0.2013 0.2013 0.1886 0.1950 10,348 +0.00(+1.04%)
Apr 12, 2022 0.2360 0.2360 0.1930 0.1930 6,654 -0.07(-25.77%)
Apr 11, 2022 0.2814 0.2814 0.2600 0.2600 6,447 -0.02(-7.14%)
Apr 08, 2022 0.3150 0.3150 0.2696 0.2800 19,469 -0.05(-15.15%)
Apr 06, 2022 0.3300 88 +0.00(+0.03%)
Apr 05, 2022 0.3285 0.3345 0.3192 0.3299 5,185 -0.01(-2.60%)
Apr 04, 2022 0.3580 0.3580 0.3300 0.3387 14,775 -0.04(-10.44%)
Apr 01, 2022 0.3884 0.3884 0.3782 0.3782 920 +0.03(+8.65%)
Mar 31, 2022 0.3145 0.3497 0.3145 0.3481 9,063 +0.03(+9.12%)
Mar 30, 2022 0.3183 0.3190 0.3183 0.3190 8,033 -0.00(-1.51%)
Mar 29, 2022 0.3100 0.3239 0.3100 0.3239 492 +0.00(+0.81%)
Mar 25, 2022 0.3213 86 -0.00(-0.83%)
Mar 24, 2022 0.3450 0.3976 0.3236 0.3240 3,181 -0.00(-1.16%)
Mar 23, 2022 0.3278 0.3278 0.3278 0.3278 141 +0.01(+1.80%)
Mar 22, 2022 0.3240 0.3240 0.3184 0.3220 7,311 +0.01(+4.48%)
Mar 21, 2022 0.3350 0.3546 0.3082 0.3082 3,745 -0.01(-3.39%)
Mar 18, 2022 0.3300 0.3300 0.3190 0.3190 1,617 +0.00(+0.28%)
Mar 17, 2022 0.2911 0.3181 0.2910 0.3181 20,986 +0.02(+6.82%)
Mar 16, 2022 0.2942 0.2978 0.2942 0.2978 554 +0.01(+3.73%)
Mar 15, 2022 0.2978 0.2978 0.2871 0.2871 3,220 -0.01(-3.20%)
Mar 14, 2022 0.3000 0.3000 0.2836 0.2966 11,326 -0.01(-2.18%)
Mar 11, 2022 0.3032 0.3032 0.3032 0.3032 266 -0.01(-2.10%)
Mar 10, 2022 0.3170 0.3200 0.3090 0.3097 19,996 -0.01(-2.30%)
Mar 09, 2022 0.3015 0.3171 0.3015 0.3170 2,857 -0.00(-0.94%)
Mar 08, 2022 0.3120 0.3200 0.2925 0.3200 3,371 -0.02(-4.51%)
Mar 07, 2022 0.3164 0.3895 0.3160 0.3351 10,274 +0.02(+6.45%)
Mar 04, 2022 0.3174 0.3174 0.3102 0.3148 3,726 +0.00(+1.03%)
Mar 03, 2022 0.3116 0.3116 0.3116 0.3116 341 -0.01(-3.23%)
Mar 02, 2022 0.3468 0.3468 0.3220 0.3220 4,300 -0.02(-5.41%)
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.