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 (%)
Dec 31, 2019 0.0800 0.0820 0.0711 0.0769 1,615,800 -0.00(-2.66%)
Dec 30, 2019 0.0912 0.0912 0.0753 0.0790 983,132 -0.01(-11.34%)
Dec 27, 2019 0.0926 0.0966 0.0825 0.0891 547,200 -0.00(-3.57%)
Dec 26, 2019 0.0970 0.0970 0.0860 0.0924 407,073 -0.00(-0.32%)
Dec 24, 2019 0.0879 0.0950 0.0875 0.0927 466,800 -0.00(-4.24%)
Dec 23, 2019 0.1027 0.1060 0.0843 0.0968 1,285,692 -0.01(-5.47%)
Dec 20, 2019 0.0990 0.1024 0.0858 0.1024 4,025,100 +0.01(+10.46%)
Dec 19, 2019 0.0810 0.0928 0.0800 0.0927 643,066 +0.00(+4.04%)
Dec 18, 2019 0.0900 0.0985 0.0826 0.0891 649,046 -0.00(-2.09%)
Dec 17, 2019 0.0989 0.0990 0.0876 0.0910 575,755 -0.01(-7.99%)
Dec 16, 2019 0.1140 0.1140 0.0939 0.0989 492,388 -0.01(-8.00%)
Dec 13, 2019 0.1100 0.1100 0.1024 0.1075 363,500 +0.00(+3.66%)
Dec 12, 2019 0.1180 0.1184 0.0989 0.1037 580,922 -0.00(-3.53%)
Dec 11, 2019 0.1039 0.1149 0.1039 0.1075 433,165 -0.00(-3.15%)
Dec 10, 2019 0.1130 0.1260 0.1010 0.1110 1,371,830 -0.01(-7.50%)
Dec 09, 2019 0.1175 0.1301 0.1175 0.1200 384,479 -0.01(-4.38%)
Dec 06, 2019 0.1322 0.1332 0.1200 0.1255 225,800 -0.01(-3.83%)
Dec 05, 2019 0.1369 0.1370 0.1260 0.1305 203,211 +0.00(+3.57%)
Dec 04, 2019 0.1192 0.1280 0.1192 0.1260 125,199 -0.00(-0.63%)
Dec 03, 2019 0.1280 0.1280 0.1150 0.1268 144,693 +0.00(+2.26%)
Dec 02, 2019 0.1200 0.1360 0.1200 0.1240 559,051 -0.01(-6.91%)
Nov 29, 2019 0.1376 0.1376 0.1263 0.1332 258,300 -0.00(-2.77%)
Nov 27, 2019 0.1223 0.1600 0.1223 0.1370 369,700 +0.00(+0.00%)
Nov 26, 2019 0.1430 0.1590 0.1300 0.1370 344,056 -0.00(-2.84%)
Nov 25, 2019 0.1470 0.1470 0.1315 0.1410 187,987 -0.00(-2.76%)
Nov 22, 2019 0.1643 0.1670 0.1402 0.1450 332,900 -0.01(-4.61%)
Nov 21, 2019 0.1400 0.1520 0.1391 0.1520 983,289 +0.01(+8.80%)
Nov 20, 2019 0.1270 0.1419 0.1270 0.1397 311,098 +0.01(+8.29%)
Nov 19, 2019 0.1245 0.1338 0.1230 0.1290 580,085 +0.00(+1.82%)
Nov 18, 2019 0.1350 0.1440 0.1236 0.1267 687,040 -0.02(-12.26%)
Nov 15, 2019 0.1334 0.1445 0.1200 0.1444 426,500 +0.02(+16.36%)
Nov 14, 2019 0.1330 0.1332 0.1194 0.1241 533,402 -0.01(-7.11%)
Nov 13, 2019 0.1287 0.1354 0.1200 0.1336 705,689 -0.00(-2.77%)
Nov 12, 2019 0.1497 0.1497 0.1306 0.1374 438,183 -0.01(-5.24%)
Nov 11, 2019 0.1420 0.1520 0.1400 0.1450 223,371 -0.01(-3.33%)
Nov 08, 2019 0.1450 0.1543 0.1422 0.1500 522,400 +0.01(+5.26%)
Nov 07, 2019 0.1320 0.1490 0.1320 0.1425 330,809 -0.00(-2.13%)
Nov 06, 2019 0.1485 0.1548 0.1400 0.1456 681,270 -0.00(-0.95%)
Nov 05, 2019 0.1579 0.1672 0.1470 0.1470 833,374 -0.02(-11.12%)
Nov 04, 2019 0.1800 0.1857 0.1618 0.1654 1,040,591 -0.02(-10.69%)
Nov 01, 2019 0.1860 0.1880 0.1767 0.1852 471,000 +0.00(+1.20%)
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%)
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.