Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digitaltown Inc (OP: DGTW )

N/A UNCHANGED
Last Price Updated: 2:55 PM EDT, Mar 29, 2023 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, 2019 0.0006 0.0006 0.0005 0.0005 41,492,700 -0.00(-16.67%)
May 30, 2019 0.0007 0.0007 0.0005 0.0006 31,555,888 +0.00(+0.00%)
May 29, 2019 0.0005 0.0007 0.0005 0.0006 143,193,152 +0.00(+50.00%)
May 28, 2019 0.0006 0.0007 0.0004 0.0004 167,003,280 -0.00(-42.86%)
May 24, 2019 0.0008 0.0008 0.0005 0.0007 163,696,608 -0.00(-12.50%)
May 23, 2019 0.0013 0.0013 0.0007 0.0008 465,034,560 -0.00(-38.46%)
May 22, 2019 0.0019 0.0019 0.0011 0.0013 300,902,272 -0.00(-31.58%)
May 21, 2019 0.0008 0.0024 0.0008 0.0019 484,103,296 +0.00(+171.43%)
May 20, 2019 0.0009 0.0009 0.0007 0.0007 53,556,376 -0.00(-22.22%)
May 17, 2019 0.0010 0.0010 0.0008 0.0009 39,920,300 -0.00(-10.00%)
May 16, 2019 0.0011 0.0012 0.0009 0.0010 99,182,360 -0.00(-16.67%)
May 15, 2019 0.0012 0.0013 0.0011 0.0012 23,669,960 +0.00(+0.00%)
May 14, 2019 0.0013 0.0015 0.0012 0.0012 94,741,776 +0.00(+0.00%)
May 13, 2019 0.0014 0.0014 0.0011 0.0012 68,749,296 -0.00(-14.29%)
May 10, 2019 0.0013 0.0015 0.0013 0.0014 20,319,300 -0.00(-6.67%)
May 09, 2019 0.0016 0.0016 0.0012 0.0015 74,177,528 -0.00(-11.76%)
May 08, 2019 0.0020 0.0022 0.0014 0.0017 156,156,912 -0.00(-19.05%)
May 07, 2019 0.0016 0.0023 0.0016 0.0021 52,730,980 +0.00(+40.00%)
May 06, 2019 0.0013 0.0016 0.0012 0.0015 45,224,928 +0.00(+7.14%)
May 03, 2019 0.0013 0.0017 0.0012 0.0014 62,977,200 +0.00(+7.69%)
May 02, 2019 0.0015 0.0015 0.0012 0.0013 28,232,984 -0.00(-7.14%)
May 01, 2019 0.0017 0.0017 0.0014 0.0014 2,387,810 -0.00(-17.65%)
Apr 30, 2019 0.0017 0.0019 0.0015 0.0017 25,564,108 +0.00(+0.00%)
Apr 29, 2019 0.0017 0.0020 0.0017 0.0017 6,301,227 +0.00(+0.00%)
Apr 26, 2019 0.0017 0.0020 0.0017 0.0017 5,101,200 -0.00(-5.56%)
Apr 25, 2019 0.0019 0.0020 0.0017 0.0018 5,986,425 -0.00(-5.26%)
Apr 24, 2019 0.0020 0.0021 0.0019 0.0019 5,425,992 -0.00(-9.52%)
Apr 23, 2019 0.0022 0.0022 0.0021 0.0021 3,632,880 +0.00(+0.00%)
Apr 22, 2019 0.0021 0.0024 0.0020 0.0021 17,007,834 +0.00(+5.00%)
Apr 18, 2019 0.0024 0.0025 0.0020 0.0020 26,250,900 -0.00(-20.00%)
Apr 17, 2019 0.0026 0.0026 0.0020 0.0025 17,161,452 -0.00(-3.85%)
Apr 16, 2019 0.0035 0.0037 0.0025 0.0026 17,699,624 -0.00(-23.53%)
Apr 15, 2019 0.0030 0.0039 0.0026 0.0034 14,821,467 +0.00(+13.33%)
Apr 12, 2019 0.0021 0.0033 0.0020 0.0030 53,499,300 +0.00(+42.86%)
Apr 11, 2019 0.0022 0.0025 0.0021 0.0021 4,002,395 -0.00(-8.70%)
Apr 10, 2019 0.0022 0.0025 0.0020 0.0023 4,068,327 +0.00(+9.52%)
Apr 09, 2019 0.0022 0.0022 0.0020 0.0021 3,846,136 -0.00(-4.55%)
Apr 08, 2019 0.0024 0.0024 0.0021 0.0022 14,797,120 -0.00(-4.35%)
Apr 05, 2019 0.0022 0.0030 0.0022 0.0023 10,500,000 +0.00(+4.55%)
Apr 04, 2019 0.0025 0.0025 0.0020 0.0022 12,622,867 -0.00(-4.35%)
Apr 03, 2019 0.0034 0.0034 0.0023 0.0023 17,504,442 -0.00(-30.30%)
Apr 02, 2019 0.0030 0.0039 0.0028 0.0033 16,899,004 +0.00(+22.22%)
Apr 01, 2019 0.0034 0.0034 0.0025 0.0027 22,732,866 -0.00(-20.59%)
Mar 29, 2019 0.0029 0.0038 0.0025 0.0034 16,804,300 +0.00(+13.33%)
Mar 28, 2019 0.0030 0.0030 0.0026 0.0030 14,543,456 -0.00(-3.23%)
Mar 27, 2019 0.0034 0.0037 0.0030 0.0031 11,123,690 -0.00(-3.13%)
Mar 26, 2019 0.0035 0.0042 0.0030 0.0032 16,753,448 -0.00(-8.57%)
Mar 25, 2019 0.0035 0.0040 0.0033 0.0035 18,006,740 +0.00(+6.06%)
Mar 22, 2019 0.0041 0.0041 0.0033 0.0033 636,300 -0.00(-26.67%)
Mar 21, 2019 0.0050 0.0050 0.0045 0.0045 217,716 +0.00(+0.00%)
Mar 20, 2019 0.0040 0.0060 0.0039 0.0045 2,438,200 +0.00(+12.50%)
Mar 19, 2019 0.0050 0.0050 0.0040 0.0040 15,000 +0.00(+0.00%)
Mar 18, 2019 0.0050 0.0050 0.0040 0.0040 290,731 -0.00(-33.33%)
Mar 15, 2019 0.0040 0.0060 0.0036 0.0060 1,341,200 +0.00(+42.86%)
Mar 14, 2019 0.0040 0.0045 0.0040 0.0042 505,000 -0.00(-16.00%)
Mar 13, 2019 0.0045 0.0050 0.0038 0.0050 958,076 +0.00(+11.11%)
Mar 12, 2019 0.0050 0.0050 0.0040 0.0045 2,230,000 +0.00(+4.65%)
Mar 11, 2019 0.0050 0.0050 0.0043 0.0043 644,000 -0.00(-37.68%)
Mar 08, 2019 0.0069 0.0069 0.0069 0.0069 105,000 +0.00(+38.00%)
Mar 07, 2019 0.0060 0.0060 0.0050 0.0050 8,000 +0.00(+0.00%)
Mar 06, 2019 0.0069 0.0069 0.0050 0.0050 205,000 +0.00(+0.00%)
Mar 05, 2019 0.0089 0.0089 0.0041 0.0050 404,250 -0.00(-16.67%)
Mar 04, 2019 0.0089 0.0089 0.0055 0.0060 218,000 +0.00(+0.00%)
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.