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 (%)
Oct 31, 2019 0.1973 0.1990 0.1827 0.1830 225,194 -0.01(-4.98%)
Oct 30, 2019 0.1970 0.1970 0.1850 0.1926 840,624 -0.00(-0.21%)
Oct 29, 2019 0.1912 0.1940 0.1790 0.1930 382,601 +0.01(+5.46%)
Oct 28, 2019 0.2050 0.2050 0.1825 0.1830 948,254 -0.01(-5.18%)
Oct 25, 2019 0.2041 0.2041 0.1895 0.1930 344,400 -0.00(-0.52%)
Oct 24, 2019 0.1953 0.1970 0.1800 0.1940 395,644 +0.01(+3.19%)
Oct 23, 2019 0.1500 0.1952 0.1500 0.1880 164,260 -0.00(-2.34%)
Oct 22, 2019 0.1884 0.2000 0.1852 0.1925 171,947 +0.00(+1.32%)
Oct 21, 2019 0.2100 0.2120 0.1880 0.1900 178,266 -0.02(-8.48%)
Oct 18, 2019 0.2140 0.2140 0.1999 0.2076 123,100 +0.00(+0.10%)
Oct 17, 2019 0.2110 0.2110 0.1964 0.2074 636,313 +0.00(+1.17%)
Oct 16, 2019 0.1900 0.2078 0.1850 0.2050 624,239 +0.01(+7.84%)
Oct 15, 2019 0.1900 0.1985 0.1807 0.1901 376,452 +0.01(+5.61%)
Oct 14, 2019 0.1745 0.1870 0.1745 0.1800 463,448 +0.00(+0.39%)
Oct 11, 2019 0.1800 0.1932 0.1761 0.1793 587,000 -0.01(-3.55%)
Oct 10, 2019 0.2050 0.2050 0.1800 0.1859 512,492 -0.01(-4.47%)
Oct 09, 2019 0.1712 0.1960 0.1712 0.1946 660,361 +0.02(+13.21%)
Oct 08, 2019 0.1780 0.1781 0.1612 0.1719 292,346 -0.01(-7.58%)
Oct 07, 2019 0.1943 0.2088 0.1687 0.1860 1,254,344 -0.01(-6.06%)
Oct 04, 2019 0.1965 0.2005 0.1836 0.1980 523,100 +0.02(+11.55%)
Oct 03, 2019 0.1794 0.1890 0.1637 0.1775 713,310 +0.01(+5.03%)
Oct 02, 2019 0.1350 0.1782 0.1350 0.1690 919,712 +0.03(+20.11%)
Oct 01, 2019 0.1300 0.1407 0.1117 0.1407 1,176,276 +0.00(+2.70%)
Sep 30, 2019 0.1670 0.1670 0.1260 0.1370 1,509,420 -0.02(-12.18%)
Sep 27, 2019 0.1528 0.1604 0.1441 0.1560 584,800 +0.00(+0.00%)
Sep 26, 2019 0.1870 0.1870 0.1500 0.1560 1,372,222 -0.01(-7.36%)
Sep 25, 2019 0.1855 0.1855 0.1637 0.1684 1,122,401 -0.01(-7.42%)
Sep 24, 2019 0.1922 0.1925 0.1800 0.1819 652,592 -0.01(-4.21%)
Sep 23, 2019 0.1820 0.2000 0.1820 0.1899 773,044 -0.01(-2.67%)
Sep 20, 2019 0.1997 0.1998 0.1860 0.1951 1,076,900 -0.00(-2.40%)
Sep 19, 2019 0.1840 0.2000 0.1840 0.1999 338,401 +0.00(+2.04%)
Sep 18, 2019 0.1950 0.1999 0.1850 0.1959 777,316 +0.00(+0.72%)
Sep 17, 2019 0.2074 0.2074 0.1900 0.1945 1,136,733 -0.01(-5.12%)
Sep 16, 2019 0.2004 0.2100 0.1967 0.2050 582,306 -0.00(-0.10%)
Sep 13, 2019 0.2060 0.2070 0.1950 0.2052 715,700 -0.00(-1.68%)
Sep 12, 2019 0.1940 0.2130 0.1940 0.2087 361,280 +0.01(+4.87%)
Sep 11, 2019 0.2083 0.2190 0.1900 0.1990 865,158 -0.02(-7.78%)
Sep 10, 2019 0.2208 0.2225 0.2015 0.2158 479,626 -0.00(-1.46%)
Sep 09, 2019 0.2225 0.2300 0.2100 0.2190 1,340,450 +0.01(+5.90%)
Sep 06, 2019 0.1841 0.2233 0.1841 0.2068 717,100 +0.01(+7.15%)
Sep 05, 2019 0.1950 0.2000 0.1760 0.1930 719,679 +0.00(+1.10%)
Sep 04, 2019 0.1934 0.1954 0.1830 0.1909 178,415 -0.01(-2.65%)
Sep 03, 2019 0.1935 0.1981 0.1825 0.1961 260,186 +0.00(+1.61%)
Aug 30, 2019 0.1827 0.1980 0.1827 0.1930 123,300 +0.00(+1.58%)
Aug 29, 2019 0.1825 0.1970 0.1825 0.1900 282,013 -0.00(-1.86%)
Aug 28, 2019 0.1825 0.2000 0.1825 0.1936 197,762 +0.01(+3.53%)
Aug 27, 2019 0.1848 0.2000 0.1825 0.1870 391,496 -0.01(-6.41%)
Aug 26, 2019 0.1970 0.2000 0.1870 0.1998 104,627 +0.00(+2.46%)
Aug 23, 2019 0.1930 0.2047 0.1850 0.1950 413,500 -0.00(-0.51%)
Aug 22, 2019 0.1940 0.2083 0.1903 0.1960 264,095 -0.01(-6.67%)
Aug 21, 2019 0.2100 0.2170 0.2010 0.2100 308,229 +0.00(+0.00%)
Aug 20, 2019 0.2140 0.2190 0.2080 0.2100 231,826 +0.00(+0.91%)
Aug 19, 2019 0.2100 0.2169 0.2050 0.2081 478,283 +0.00(+1.51%)
Aug 16, 2019 0.2055 0.2055 0.1860 0.2050 346,000 +0.01(+7.89%)
Aug 15, 2019 0.1945 0.2107 0.1825 0.1900 1,138,525 -0.02(-9.70%)
Aug 14, 2019 0.2179 0.2271 0.2020 0.2104 341,188 -0.01(-4.36%)
Aug 13, 2019 0.2167 0.2256 0.2084 0.2200 198,061 -0.00(-1.21%)
Aug 12, 2019 0.2212 0.2290 0.2097 0.2227 306,130 -0.00(-1.02%)
Aug 09, 2019 0.2349 0.2349 0.2100 0.2250 770,900 -0.01(-3.23%)
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.