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

Digital Asset Monetary Network Inc (OP: DATI )

0.0488 +0.0158 (+47.88%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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, 2020 0.1375 0.1375 0.1200 0.1300 23,625 +0.01(+8.33%)
Jun 29, 2020 0.1325 0.1350 0.1200 0.1200 33,626 -0.02(-11.11%)
Jun 26, 2020 0.1500 0.1500 0.1300 0.1350 14,000 +0.01(+3.85%)
Jun 25, 2020 0.1000 0.1300 0.1000 0.1300 16,038 -0.00(-1.52%)
Jun 24, 2020 0.1320 0.1320 0.1320 0.1320 6,607 +0.00(+1.54%)
Jun 23, 2020 0.1300 0.1300 0.1300 0.1300 6,230 +0.01(+8.33%)
Jun 22, 2020 0.1400 0.1400 0.1050 0.1200 11,100 +0.01(+8.99%)
Jun 19, 2020 0.1101 0.1101 0.1101 0.1101 10,400 -0.03(-21.30%)
Jun 18, 2020 0.1399 0.1399 0.1399 0.1399 7,500 +0.01(+7.62%)
Jun 17, 2020 0.1500 0.1500 0.0800 0.1300 7,233 -0.02(-13.33%)
Jun 16, 2020 0.0925 0.1950 0.0925 0.1500 15,854 +0.07(+87.50%)
Jun 12, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 11, 2020 0.0800 0.0875 0.0600 0.0750 3,360 -0.03(-25.00%)
Jun 10, 2020 0.0900 0.1000 0.0900 0.1000 20,184 +0.00(+0.00%)
Jun 09, 2020 0.0800 0.1000 0.0800 0.1000 20,500 +0.02(+25.00%)
Jun 08, 2020 0.0800 0.0800 0.0800 33 +0.00(+0.00%)
Jun 05, 2020 0.0900 0.1000 0.0750 0.0800 44,000 -0.02(-19.92%)
Jun 04, 2020 0.0600 0.0999 0.0507 0.0999 19,063 +0.04(+66.50%)
Jun 03, 2020 0.0999 0.0999 0.0600 0.0600 95,589 +0.00(+0.00%)
Jun 02, 2020 0.0999 0.0999 0.0600 0.0600 700 -0.04(-39.94%)
Jun 01, 2020 0.0700 0.0999 0.0700 0.0999 45,052 +0.01(+17.53%)
May 28, 2020 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
May 27, 2020 0.0890 0.0900 0.0700 0.0700 125,268 +0.00(+0.00%)
May 26, 2020 0.0601 0.0880 0.0600 0.0700 24,080 -0.02(-21.70%)
May 22, 2020 0.0894 0.0894 0.0674 0.0894 13,900 +0.00(+0.00%)
May 21, 2020 0.0601 0.0894 0.0601 0.0894 3,807 +0.02(+27.71%)
May 20, 2020 0.0601 0.0797 0.0601 0.0700 57,588 -0.02(-21.70%)
May 19, 2020 0.0700 0.0894 0.0700 0.0894 50,510 +0.01(+19.52%)
May 18, 2020 0.0748 0.0748 0.0748 90 +0.00(+0.00%)
May 15, 2020 0.0600 0.0900 0.0600 0.0748 1,600 -0.02(-16.89%)
May 14, 2020 0.0900 0.0900 0.0500 0.0900 8,500 +0.00(+0.00%)
May 13, 2020 0.0800 0.0900 0.0500 0.0900 6,150 +0.04(+80.00%)
May 12, 2020 0.0700 0.0700 0.0500 0.0500 902 +0.00(+8.70%)
May 11, 2020 0.0800 0.0800 0.0460 0.0460 26,800 -0.03(-42.50%)
May 08, 2020 0.0800 0.0800 0.0600 0.0800 3,100 +0.03(+72.04%)
May 07, 2020 0.0900 0.0900 0.0455 0.0465 13,700 -0.04(-48.33%)
May 06, 2020 0.0500 0.0900 0.0500 0.0900 14,825 +0.01(+12.50%)
May 05, 2020 0.0675 0.0800 0.0675 0.0800 734 -0.01(-11.11%)
May 04, 2020 0.0900 0.0900 0.0900 0.0900 150 +0.00(+0.00%)
May 01, 2020 0.0900 0.0900 0.0900 47 +0.00(+0.00%)
Apr 30, 2020 0.0998 0.0998 0.0402 0.0900 58,934 +0.00(+0.00%)
Apr 29, 2020 0.0834 0.0998 0.0765 0.0900 24,440 +0.01(+17.80%)
Apr 27, 2020 0.0764 0.0764 0.0764 0 -0.02(-19.58%)
Apr 24, 2020 0.0899 0.0950 0.0899 0.0950 65,000 +0.02(+33.80%)
Apr 23, 2020 0.0520 0.0710 0.0520 0.0710 10,400 -0.02(-21.11%)
Apr 22, 2020 0.0630 0.0900 0.0508 0.0900 113,767 +0.04(+95.65%)
Apr 21, 2020 0.0635 0.0635 0.0460 0.0460 3,000 -0.02(-26.98%)
Apr 20, 2020 0.0460 0.0630 0.0460 0.0630 4,210 +0.00(+0.00%)
Apr 17, 2020 0.0455 0.0630 0.0455 0.0630 4,900 +0.00(+0.00%)
Apr 16, 2020 0.0545 0.0630 0.0545 0.0630 3,111 -0.00(-2.78%)
Apr 15, 2020 0.0554 0.0648 0.0460 0.0648 41,154 +0.02(+40.87%)
Apr 13, 2020 0.0460 0.0460 0.0460 0 +0.00(+2.22%)
Apr 09, 2020 0.0450 0.0450 0.0450 0.0450 600 -0.02(-30.66%)
Apr 08, 2020 0.0649 0.0649 0.0649 0.0649 100 +0.00(+0.00%)
Apr 07, 2020 0.0412 0.0649 0.0412 0.0649 1,590 +0.00(+0.15%)
Apr 06, 2020 0.0650 0.0650 0.0554 0.0648 15,900 +0.01(+17.82%)
Apr 03, 2020 0.0600 0.0600 0.0411 0.0550 16,400 -0.00(-8.33%)
Apr 02, 2020 0.0600 0.0600 0.0600 0.0600 5,000 +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.