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

(CSE: DIGI )

0.0250 UNCHANGED
Last Price Updated: 3:40 PM EST, Dec 8, 2022 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 (%)
Nov 30, 2020 0.0850 0.0950 0.0850 0.0950 723,653 +0.01(+11.76%)
Nov 27, 2020 0.0800 0.0850 0.0800 0.0850 605,000 +0.00(+0.00%)
Nov 26, 2020 0.0800 0.0850 0.0700 0.0850 1,201,262 +0.01(+6.25%)
Nov 25, 2020 0.0850 0.0850 0.0800 0.0800 1,301,771 -0.01(-5.88%)
Nov 24, 2020 0.1000 0.1000 0.0800 0.0850 2,344,014 -0.02(-19.05%)
Nov 23, 2020 0.0900 0.1150 0.0850 0.1050 5,601,652 +0.02(+23.53%)
Nov 20, 2020 0.0850 0.0950 0.0800 0.0850 2,710,067 +0.00(+0.00%)
Nov 19, 2020 0.0750 0.0900 0.0750 0.0850 1,460,323 +0.01(+13.33%)
Nov 18, 2020 0.0800 0.0800 0.0700 0.0750 1,151,000 -0.01(-6.25%)
Nov 17, 2020 0.0950 0.0950 0.0750 0.0800 1,162,924 -0.01(-11.11%)
Nov 16, 2020 0.0950 0.1000 0.0800 0.0900 2,335,434 -0.01(-10.00%)
Nov 13, 2020 0.0750 0.1000 0.0750 0.1000 3,208,204 +0.03(+33.33%)
Nov 12, 2020 0.0700 0.0800 0.0700 0.0750 1,146,400 +0.00(+4.17%)
Nov 11, 2020 0.0850 0.0850 0.0700 0.0720 2,378,266 -0.01(-15.29%)
Nov 10, 2020 0.0600 0.0850 0.0600 0.0850 2,761,950 +0.03(+41.67%)
Nov 09, 2020 0.0750 0.0750 0.0600 0.0600 2,514,249 -0.02(-25.00%)
Nov 06, 2020 0.0450 0.0850 0.0450 0.0800 9,480,030 +0.04(+77.78%)
Nov 05, 2020 0.0400 0.0450 0.0400 0.0450 1,203,440 +0.01(+28.57%)
Nov 04, 2020 0.0350 0.0350 0.0350 0.0350 196,200 -0.00(-12.50%)
Nov 03, 2020 0.0350 0.0400 0.0350 0.0400 285,400 +0.00(+14.29%)
Nov 02, 2020 0.0400 0.0400 0.0350 0.0350 362,000 -0.00(-12.50%)
Oct 30, 2020 0.0400 0.0400 0.0400 0.0400 135,628 +0.00(+0.00%)
Oct 29, 2020 0.0400 0.0450 0.0350 0.0400 294,200 +0.00(+14.29%)
Oct 28, 2020 0.0350 0.0450 0.0350 0.0350 1,157,850 -0.00(-12.50%)
Oct 27, 2020 0.0400 0.0400 0.0350 0.0400 222,364 -0.00(-11.11%)
Oct 26, 2020 0.0450 0.0450 0.0400 0.0450 124,000 +0.00(+0.00%)
Oct 23, 2020 0.0450 0.0500 0.0450 0.0450 320,335 +0.00(+0.00%)
Oct 22, 2020 0.0400 0.0450 0.0350 0.0450 152,000 +0.00(+12.50%)
Oct 21, 2020 0.0450 0.0500 0.0400 0.0400 225,100 -0.00(-11.11%)
Oct 20, 2020 0.0400 0.0450 0.0400 0.0450 556,975 +0.00(+0.00%)
Oct 19, 2020 0.0400 0.0500 0.0400 0.0450 113,336 -0.01(-10.00%)
Oct 16, 2020 0.0450 0.0500 0.0400 0.0500 299,300 +0.00(+0.00%)
Oct 15, 2020 0.0450 0.0500 0.0450 0.0500 156,300 +0.01(+11.11%)
Oct 14, 2020 0.0450 0.0450 0.0450 0.0450 133,507 +0.00(+12.50%)
Oct 13, 2020 0.0450 0.0500 0.0400 0.0400 273,180 +0.00(+0.00%)
Oct 09, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 08, 2020 0.0450 0.0450 0.0400 0.0450 245,000 +0.00(+0.00%)
Oct 07, 2020 0.0400 0.0450 0.0400 0.0450 366,325 +0.00(+0.00%)
Oct 06, 2020 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Oct 05, 2020 0.0450 0.0450 0.0450 0.0450 251,500 -0.01(-10.00%)
Oct 02, 2020 0.0450 0.0500 0.0450 0.0500 132,500 +0.01(+11.11%)
Oct 01, 2020 0.0450 0.0450 0.0450 0.0450 125,880 +0.00(+0.00%)
Sep 30, 2020 0.0400 0.0450 0.0350 0.0450 152,350 +0.00(+0.00%)
Sep 29, 2020 0.0450 0.0450 0.0400 0.0450 236,600 +0.00(+0.00%)
Sep 28, 2020 0.0400 0.0450 0.0400 0.0450 143,543 +0.00(+12.50%)
Sep 25, 2020 0.0450 0.0450 0.0400 0.0400 44,000 -0.00(-11.11%)
Sep 24, 2020 0.0400 0.0500 0.0400 0.0450 1,111,157 +0.00(+12.50%)
Sep 23, 2020 0.0450 0.0450 0.0400 0.0400 524,000 -0.00(-11.11%)
Sep 22, 2020 0.0500 0.0500 0.0450 0.0450 622,519 -0.01(-18.18%)
Sep 21, 2020 0.0500 0.0550 0.0450 0.0550 581,475 +0.00(+0.00%)
Sep 18, 2020 0.0550 0.0600 0.0500 0.0550 634,750 -0.00(-8.33%)
Sep 17, 2020 0.0650 0.0650 0.0600 0.0600 102,307 -0.01(-7.69%)
Sep 16, 2020 0.0600 0.0650 0.0600 0.0650 299,300 +0.01(+18.18%)
Sep 15, 2020 0.0650 0.0650 0.0550 0.0550 623,000 -0.00(-8.33%)
Sep 14, 2020 0.0600 0.0600 0.0550 0.0600 946,433 +0.00(+0.00%)
Sep 11, 2020 0.0550 0.0600 0.0500 0.0600 565,300 +0.01(+20.00%)
Sep 10, 2020 0.0700 0.0700 0.0500 0.0500 1,933,466 -0.02(-28.57%)
Sep 09, 2020 0.0600 0.0800 0.0600 0.0700 590,327 +0.01(+16.67%)
Sep 08, 2020 0.0550 0.0650 0.0500 0.0600 443,855 +0.00(+0.00%)
Sep 04, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 03, 2020 0.0500 0.0650 0.0450 0.0600 2,095,819 +0.01(+20.00%)
Sep 02, 2020 0.0500 0.0500 0.0450 0.0500 359,480 +0.00(+0.00%)
Sep 01, 2020 0.0500 0.0500 0.0400 0.0500 557,589 +0.00(+0.00%)
Aug 31, 2020 0.0450 0.0500 0.0450 0.0500 263,800 +0.01(+25.00%)
Aug 28, 2020 0.0450 0.0450 0.0400 0.0400 37,000 -0.00(-11.11%)
Aug 27, 2020 0.0400 0.0450 0.0400 0.0450 282,000 +0.00(+0.00%)
Aug 26, 2020 0.0400 0.0450 0.0400 0.0450 319,000 +0.00(+12.50%)
Aug 25, 2020 0.0450 0.0450 0.0400 0.0400 215,150 +0.00(+0.00%)
Aug 24, 2020 0.0400 0.0450 0.0400 0.0400 353,000 -0.00(-11.11%)
Aug 21, 2020 0.0400 0.0450 0.0400 0.0450 761,153 +0.00(+12.50%)
Aug 20, 2020 0.0400 0.0450 0.0400 0.0400 863,065 -0.00(-11.11%)
Aug 19, 2020 0.0450 0.0500 0.0400 0.0450 1,593,466 -0.01(-10.00%)
Aug 18, 2020 0.0450 0.0500 0.0450 0.0500 823,672 +0.00(+0.00%)
Aug 17, 2020 0.0500 0.0600 0.0450 0.0500 3,151,885 +0.00(+0.00%)
Aug 14, 2020 0.0350 0.0550 0.0300 0.0500 3,681,888 +0.01(+42.86%)
Aug 11, 2020 0.0350 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 10, 2020 0.0350 0.0400 0.0350 0.0400 208,000 +0.00(+0.00%)
Aug 06, 2020 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 30, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 29, 2020 0.0450 0.0450 0.0400 0.0400 519,750 -0.00(-11.11%)
Jul 28, 2020 0.0400 0.0450 0.0400 0.0450 101,000 +0.00(+12.50%)
Jul 27, 2020 0.0450 0.0450 0.0400 0.0400 252,100 -0.00(-11.11%)
Jul 24, 2020 0.0400 0.0450 0.0400 0.0450 640,400 +0.00(+0.00%)
Jul 23, 2020 0.0400 0.0450 0.0400 0.0450 48,000 +0.00(+12.50%)
Jul 22, 2020 0.0400 0.0450 0.0400 0.0400 431,000 +0.00(+0.00%)
Jul 20, 2020 0.0400 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 16, 2020 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 15, 2020 0.0400 0.0400 0.0350 0.0350 951,000 -0.00(-12.50%)
Jul 14, 2020 0.0400 0.0400 0.0400 0.0400 140,000 +0.00(+14.29%)
Jul 13, 2020 0.0400 0.0400 0.0350 0.0350 1,192,500 -0.01(-30.00%)
Jul 10, 2020 0.0400 0.0550 0.0350 0.0500 3,187,600 +0.01(+25.00%)
Jul 09, 2020 0.0350 0.0400 0.0350 0.0400 138,000 +0.00(+14.29%)
Jul 08, 2020 0.0350 0.0350 0.0350 0.0350 3,000 +0.01(+16.67%)
Jul 07, 2020 0.0350 0.0350 0.0300 0.0300 54,000 -0.01(-14.29%)
Jul 03, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jul 02, 2020 0.0250 0.0300 0.0250 0.0300 646,500 +0.00(+20.00%)
Jun 30, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 29, 2020 0.0400 0.0400 0.0250 0.0250 1,138,800 -0.01(-28.57%)
Jun 25, 2020 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 24, 2020 0.0350 0.0350 0.0350 0.0350 85,000 +0.00(+0.00%)
Jun 18, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 12, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 11, 2020 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
Jun 10, 2020 0.0400 0.0400 0.0400 0.0400 3,400 -0.00(-11.11%)
Jun 09, 2020 0.0350 0.0450 0.0350 0.0450 3,000 +0.00(+12.50%)
Jun 08, 2020 0.0450 0.0450 0.0350 0.0400 72,000 -0.00(-11.11%)
Jun 05, 2020 0.0450 0.0450 0.0450 0.0450 50,000 -0.01(-10.00%)
Jun 04, 2020 0.0500 0.0500 0.0500 0.0500 501,000 +0.00(+0.00%)
Jun 03, 2020 0.0500 0.0500 0.0500 0.0500 175,000 +0.01(+25.00%)
Jun 02, 2020 0.0400 0.0400 0.0400 0.0400 300,000 -0.00(-11.11%)
Jun 01, 2020 0.0400 0.0450 0.0400 0.0450 58,200 +0.00(+12.50%)
May 28, 2020 0.0400 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 27, 2020 0.0400 0.0450 0.0400 0.0450 160,000 +0.00(+12.50%)
May 25, 2020 0.0400 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 22, 2020 0.0500 0.0500 0.0450 0.0450 25,900 -0.01(-10.00%)
May 21, 2020 0.0400 0.0500 0.0400 0.0500 1,857,150 +0.01(+25.00%)
May 20, 2020 0.0400 0.0400 0.0350 0.0400 232,669 +0.00(+0.00%)
May 19, 2020 0.0350 0.0450 0.0350 0.0400 766,000 +0.00(+14.29%)
May 15, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 14, 2020 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
May 13, 2020 0.0250 0.0350 0.0250 0.0300 1,667,800 +0.00(+20.00%)
May 12, 2020 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
May 11, 2020 0.0250 0.0250 0.0200 0.0250 1,266,000 -0.00(-16.67%)
May 08, 2020 0.0300 0.0300 0.0300 0.0300 170,000 +0.00(+0.00%)
May 07, 2020 0.0300 0.0300 0.0300 0.0300 512,000 +0.00(+0.00%)
May 06, 2020 0.0300 0.0300 0.0300 0.0300 221,000 +0.00(+0.00%)
May 05, 2020 0.0300 0.0350 0.0300 0.0300 1,563,999 +0.00(+0.00%)
May 04, 2020 0.0250 0.0300 0.0250 0.0300 776,000 +0.00(+0.00%)
May 01, 2020 0.0200 0.0300 0.0200 0.0300 1,664,000 +0.00(+20.00%)
Apr 30, 2020 0.0300 0.0300 0.0250 0.0250 1,119,766 -0.01(-28.57%)
Apr 29, 2020 0.0500 0.0500 0.0300 0.0350 921,259 -0.01(-30.00%)
Apr 28, 2020 0.0400 0.0500 0.0400 0.0500 1,854,400 +0.01(+42.86%)
Apr 27, 2020 0.0200 0.0450 0.0200 0.0350 2,266,634 +0.02(+133.33%)
Apr 24, 2020 0.0150 0.0150 0.0150 0.0150 339,000 +0.00(+50.00%)
Apr 23, 2020 0.0100 0.0100 0.0100 0.0100 285,000 -0.00(-33.33%)
Apr 22, 2020 0.0150 0.0150 0.0150 0.0150 1,111 +0.00(+0.00%)
Apr 21, 2020 0.0100 0.0150 0.0100 0.0150 14,000 +0.00(+0.00%)
Apr 20, 2020 0.0150 0.0150 0.0150 0.0150 15,000 +0.00(+0.00%)
Apr 17, 2020 0.0150 0.0150 0.0150 0.0150 33,669 +0.00(+0.00%)
Apr 16, 2020 0.0150 0.0150 0.0150 0.0150 100,000 +0.00(+0.00%)
Apr 09, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 08, 2020 0.0150 0.0150 0.0150 0.0150 182,000 +0.00(+0.00%)
Apr 07, 2020 0.0200 0.0200 0.0150 0.0150 255,000 -0.01(-25.00%)
Apr 01, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 31, 2020 0.0300 0.0300 0.0200 0.0200 53,000 -0.01(-33.33%)
Mar 30, 2020 0.0300 0.0300 0.0300 0.0300 199,000 +0.01(+50.00%)
Mar 23, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 17, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 16, 2020 0.0250 0.0250 0.0200 0.0200 10,000 -0.01(-20.00%)
Mar 12, 2020 0.0250 0.0250 0.0250 0 -0.02(-44.44%)
Mar 11, 2020 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Mar 10, 2020 0.0400 0.0400 0.0400 0.0400 2,000 +0.02(+100.00%)
Mar 09, 2020 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-33.33%)
Mar 05, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 04, 2020 0.0300 0.0300 0.0300 0.0300 611 -0.01(-25.00%)
Feb 26, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 25, 2020 0.0400 0.0400 0.0400 1,305 +0.00(+0.00%)
Feb 18, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 14, 2020 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Feb 12, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Feb 05, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 04, 2020 0.0200 0.0200 0.0200 0.0200 105,000 +0.00(+0.00%)
Jan 29, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 28, 2020 0.0200 0.0200 0.0200 0.0200 29,000 +0.00(+0.00%)
Jan 27, 2020 0.0250 0.0250 0.0200 0.0200 17,000 -0.01(-20.00%)
Jan 24, 2020 0.0250 0.0250 0.0250 0.0250 20,000 -0.00(-16.67%)
Jan 16, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jan 14, 2020 0.0250 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jan 13, 2020 0.0200 0.0200 0.0200 0.0200 127,000 +0.00(+0.00%)
Jan 06, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Dec 30, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Dec 27, 2019 0.0200 0.0200 0.0200 0.0200 6,900 +0.00(+0.00%)
Dec 23, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Dec 17, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Dec 16, 2019 0.0150 0.0200 0.0150 0.0200 132,000 +0.00(+0.00%)
Dec 13, 2019 0.0300 0.0300 0.0200 0.0200 235,000 -0.02(-42.86%)
Dec 12, 2019 0.0350 0.0350 0.0350 0.0350 30,500 +0.01(+16.67%)
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.