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 (%)
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%)
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%)
Jan 02, 2020 0.0770 0.0822 0.0730 0.0803 319,305 +0.00(+4.42%)
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%)
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.