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 )

0.0470 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, May 24, 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 (%)
May 31, 2019 0.6970 0.6970 0.4750 0.6432 74,400 -0.06(-8.09%)
May 30, 2019 0.5350 0.6998 0.4190 0.6998 52,446 +0.16(+30.20%)
May 29, 2019 0.5500 0.5500 0.4210 0.5375 34,223 -0.00(-0.43%)
May 28, 2019 0.5304 0.5399 0.3801 0.5398 30,025 -0.00(-0.04%)
May 24, 2019 0.5099 0.5400 0.4400 0.5400 18,100 +0.03(+5.90%)
May 23, 2019 0.4222 0.5398 0.3800 0.5099 28,883 +0.06(+13.34%)
May 22, 2019 0.4100 0.4499 0.3700 0.4499 15,494 +0.06(+16.86%)
May 21, 2019 0.3850 0.4200 0.3700 0.3850 50,499 -0.05(-11.19%)
May 20, 2019 0.4435 0.4499 0.4045 0.4335 8,745 -0.02(-3.67%)
May 17, 2019 0.4999 0.5000 0.3530 0.4500 7,000 -0.05(-10.00%)
May 16, 2019 0.5500 0.5500 0.4600 0.5000 8,470 -0.05(-9.09%)
May 15, 2019 0.4109 0.5500 0.3100 0.5500 34,369 +0.17(+44.74%)
May 14, 2019 0.4425 0.4425 0.3000 0.3800 39,792 -0.07(-15.27%)
May 13, 2019 0.3500 0.4899 0.2800 0.4485 52,522 +0.05(+12.12%)
May 10, 2019 0.4800 0.4898 0.4000 0.4000 14,700 -0.08(-17.44%)
May 09, 2019 0.3500 0.4900 0.3500 0.4845 35,637 +0.07(+18.17%)
May 08, 2019 0.4008 0.4199 0.4000 0.4100 14,900 +0.00(+0.02%)
May 07, 2019 0.3999 0.4200 0.3999 0.4099 32,515 +0.01(+2.50%)
May 06, 2019 0.3110 0.3999 0.3110 0.3999 952 +0.00(+0.00%)
May 03, 2019 0.3999 0.4200 0.3943 0.3999 33,800 -0.00(-0.03%)
May 02, 2019 0.3495 0.4000 0.3000 0.4000 31,894 +0.00(+0.10%)
May 01, 2019 0.3403 0.3997 0.2800 0.3996 13,700 -0.00(-0.10%)
Apr 30, 2019 0.4500 0.4500 0.3200 0.4000 10,292 +0.00(+0.00%)
Apr 29, 2019 0.3800 0.4000 0.2700 0.4000 60,211 +0.04(+11.11%)
Apr 26, 2019 0.3399 0.4600 0.2500 0.3600 133,200 +0.00(+0.76%)
Apr 25, 2019 0.3800 0.3800 0.2700 0.3573 23,937 -0.02(-5.97%)
Apr 24, 2019 0.4200 0.4589 0.3800 0.3800 23,263 -0.07(-15.56%)
Apr 23, 2019 0.4600 0.5050 0.3500 0.4500 77,763 -0.02(-5.26%)
Apr 22, 2019 0.3725 0.4750 0.3553 0.4750 39,946 +0.09(+25.00%)
Apr 18, 2019 0.3600 0.3900 0.3100 0.3800 54,700 +0.02(+4.11%)
Apr 17, 2019 0.3775 0.4000 0.1800 0.3650 72,830 -0.04(-8.75%)
Apr 16, 2019 0.4000 0.4000 0.3000 0.4000 98,726 +0.07(+21.21%)
Apr 15, 2019 0.4000 0.4000 0.3000 0.3300 45,225 +0.03(+10.00%)
Apr 12, 2019 0.2500 0.3000 0.2500 0.3000 48,500 +0.00(+0.00%)
Apr 11, 2019 0.2800 0.3000 0.2800 0.3000 70,238 +0.02(+7.14%)
Apr 10, 2019 0.2700 0.3200 0.2700 0.2800 87,940 +0.01(+3.70%)
Apr 09, 2019 0.2000 0.2700 0.1850 0.2700 117,333 +0.07(+35.00%)
Apr 08, 2019 0.1200 0.2400 0.1200 0.2000 171,993 +0.02(+11.11%)
Apr 05, 2019 0.1400 0.1800 0.1100 0.1800 122,300 +0.06(+51.90%)
Apr 03, 2019 0.1185 0.1185 0.1185 0.1185 1,100 -0.00(-1.25%)
Apr 02, 2019 0.1476 0.1490 0.1200 0.1200 58,698 +0.00(+0.00%)
Apr 01, 2019 0.2300 0.2300 0.1200 0.1200 8,850 -0.03(-18.03%)
Mar 29, 2019 0.1328 0.1490 0.1328 0.1464 1,800 +0.03(+25.56%)
Mar 28, 2019 0.1166 0.1300 0.1166 0.1166 35,896 -0.01(-6.72%)
Mar 27, 2019 0.1255 0.1255 0.1250 0.1250 20,000 +0.00(+3.73%)
Mar 26, 2019 0.1200 0.1866 0.1200 0.1205 13,900 -0.02(-13.93%)
Mar 25, 2019 0.1400 0.1400 0.1400 0.1400 16,000 -0.04(-24.04%)
Mar 22, 2019 0.1843 0.1843 0.1843 0.1843 300 +0.02(+15.19%)
Mar 21, 2019 0.1325 0.1790 0.1305 0.1600 8,700 +0.00(+0.00%)
Mar 20, 2019 0.1430 0.1600 0.1400 0.1600 48,200 +0.01(+6.67%)
Mar 19, 2019 0.1500 0.1500 0.1500 0.1500 7,200 +0.01(+3.45%)
Mar 18, 2019 0.1600 0.1610 0.1450 0.1450 19,963 -0.04(-19.44%)
Mar 15, 2019 0.1900 0.1900 0.1800 0.1800 20,400 -0.01(-5.26%)
Mar 14, 2019 0.1700 0.2650 0.1700 0.1900 15,471 -0.01(-4.28%)
Mar 13, 2019 0.1755 0.2000 0.1700 0.1985 83,662 +0.01(+4.47%)
Mar 12, 2019 0.2000 0.2000 0.1630 0.1900 71,658 +0.03(+19.50%)
Mar 11, 2019 0.1700 0.1700 0.1590 0.1590 70,188 +0.01(+4.26%)
Mar 08, 2019 0.1500 0.1525 0.1500 0.1525 15,100 -0.02(-10.29%)
Mar 07, 2019 0.2000 0.2000 0.1700 0.1700 11,109 -0.00(-2.86%)
Mar 06, 2019 0.1400 0.1750 0.1400 0.1750 1,200 -0.03(-12.50%)
Mar 05, 2019 0.2000 0.2000 0.1800 0.2000 46,647 +0.07(+53.85%)
Mar 04, 2019 0.2700 0.2700 0.1200 0.1300 18,667 -0.07(-35.00%)
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.