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 (%)
Jun 30, 2022 0.0482 0.0482 0.0414 0.0482 14,405 -0.00(-4.17%)
Jun 29, 2022 0.0503 0.0503 0.0503 0.0503 200 -0.00(-7.71%)
Jun 28, 2022 0.0630 0.0630 0.0531 0.0545 16,806 +0.00(+1.11%)
Jun 27, 2022 0.0536 0.0539 0.0494 0.0539 28,328 +0.00(+1.70%)
Jun 24, 2022 0.0553 0.0553 0.0482 0.0530 152,888 -0.01(-12.11%)
Jun 23, 2022 0.0550 0.0603 0.0550 0.0603 6,132 +0.01(+9.64%)
Jun 22, 2022 0.0550 0.0550 0.0550 0.0550 29,793 +0.00(+0.00%)
Jun 21, 2022 0.0550 0.0550 0.0550 0.0550 10,553 +0.00(+10.00%)
Jun 17, 2022 0.0500 0.0500 0.0486 0.0500 3,740 -0.01(-12.28%)
Jun 16, 2022 0.0507 0.0600 0.0459 0.0570 12,479 +0.01(+10.25%)
Jun 15, 2022 0.0430 0.0517 0.0430 0.0517 68,908 +0.01(+26.72%)
Jun 14, 2022 0.0390 0.0408 0.0390 0.0408 211 +0.00(+2.00%)
Jun 13, 2022 0.0398 0.0400 0.0350 0.0400 12,207 -0.00(-3.85%)
Jun 10, 2022 0.0381 0.0476 0.0381 0.0416 300,209 -0.01(-16.80%)
Jun 09, 2022 0.0773 0.0773 0.0484 0.0500 24,150 -0.03(-35.40%)
Jun 07, 2022 0.0774 13 -0.00(-3.25%)
Jun 06, 2022 0.0940 0.0940 0.0800 0.0800 63,097 -0.02(-17.78%)
Jun 03, 2022 0.0782 0.1003 0.0750 0.0973 67,962 +0.02(+30.43%)
Jun 02, 2022 0.0765 0.0888 0.0741 0.0746 139,084 -0.01(-12.75%)
Jun 01, 2022 0.0625 0.0954 0.0625 0.0855 140,140 +0.02(+38.13%)
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%)
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.