Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 29, 2019 0.1376 0.1376 0.1263 0.1332 258,300 -0.00(-2.77%)
Nov 27, 2019 0.1223 0.1600 0.1223 0.1370 369,700 +0.00(+0.00%)
Nov 26, 2019 0.1430 0.1590 0.1300 0.1370 344,056 -0.00(-2.84%)
Nov 25, 2019 0.1470 0.1470 0.1315 0.1410 187,987 -0.00(-2.76%)
Nov 22, 2019 0.1643 0.1670 0.1402 0.1450 332,900 -0.01(-4.61%)
Nov 21, 2019 0.1400 0.1520 0.1391 0.1520 983,289 +0.01(+8.80%)
Nov 20, 2019 0.1270 0.1419 0.1270 0.1397 311,098 +0.01(+8.29%)
Nov 19, 2019 0.1245 0.1338 0.1230 0.1290 580,085 +0.00(+1.82%)
Nov 18, 2019 0.1350 0.1440 0.1236 0.1267 687,040 -0.02(-12.26%)
Nov 15, 2019 0.1334 0.1445 0.1200 0.1444 426,500 +0.02(+16.36%)
Nov 14, 2019 0.1330 0.1332 0.1194 0.1241 533,402 -0.01(-7.11%)
Nov 13, 2019 0.1287 0.1354 0.1200 0.1336 705,689 -0.00(-2.77%)
Nov 12, 2019 0.1497 0.1497 0.1306 0.1374 438,183 -0.01(-5.24%)
Nov 11, 2019 0.1420 0.1520 0.1400 0.1450 223,371 -0.01(-3.33%)
Nov 08, 2019 0.1450 0.1543 0.1422 0.1500 522,400 +0.01(+5.26%)
Nov 07, 2019 0.1320 0.1490 0.1320 0.1425 330,809 -0.00(-2.13%)
Nov 06, 2019 0.1485 0.1548 0.1400 0.1456 681,270 -0.00(-0.95%)
Nov 05, 2019 0.1579 0.1672 0.1470 0.1470 833,374 -0.02(-11.12%)
Nov 04, 2019 0.1800 0.1857 0.1618 0.1654 1,040,591 -0.02(-10.69%)
Nov 01, 2019 0.1860 0.1880 0.1767 0.1852 471,000 +0.00(+1.20%)
Oct 31, 2019 0.1973 0.1990 0.1827 0.1830 225,194 -0.01(-4.98%)
Oct 30, 2019 0.1970 0.1970 0.1850 0.1926 840,624 -0.00(-0.21%)
Oct 29, 2019 0.1912 0.1940 0.1790 0.1930 382,601 +0.01(+5.46%)
Oct 28, 2019 0.2050 0.2050 0.1825 0.1830 948,254 -0.01(-5.18%)
Oct 25, 2019 0.2041 0.2041 0.1895 0.1930 344,400 -0.00(-0.52%)
Oct 24, 2019 0.1953 0.1970 0.1800 0.1940 395,644 +0.01(+3.19%)
Oct 23, 2019 0.1500 0.1952 0.1500 0.1880 164,260 -0.00(-2.34%)
Oct 22, 2019 0.1884 0.2000 0.1852 0.1925 171,947 +0.00(+1.32%)
Oct 21, 2019 0.2100 0.2120 0.1880 0.1900 178,266 -0.02(-8.48%)
Oct 18, 2019 0.2140 0.2140 0.1999 0.2076 123,100 +0.00(+0.10%)
Oct 17, 2019 0.2110 0.2110 0.1964 0.2074 636,313 +0.00(+1.17%)
Oct 16, 2019 0.1900 0.2078 0.1850 0.2050 624,239 +0.01(+7.84%)
Oct 15, 2019 0.1900 0.1985 0.1807 0.1901 376,452 +0.01(+5.61%)
Oct 14, 2019 0.1745 0.1870 0.1745 0.1800 463,448 +0.00(+0.39%)
Oct 11, 2019 0.1800 0.1932 0.1761 0.1793 587,000 -0.01(-3.55%)
Oct 10, 2019 0.2050 0.2050 0.1800 0.1859 512,492 -0.01(-4.47%)
Oct 09, 2019 0.1712 0.1960 0.1712 0.1946 660,361 +0.02(+13.21%)
Oct 08, 2019 0.1780 0.1781 0.1612 0.1719 292,346 -0.01(-7.58%)
Oct 07, 2019 0.1943 0.2088 0.1687 0.1860 1,254,344 -0.01(-6.06%)
Oct 04, 2019 0.1965 0.2005 0.1836 0.1980 523,100 +0.02(+11.55%)
Oct 03, 2019 0.1794 0.1890 0.1637 0.1775 713,310 +0.01(+5.03%)
Oct 02, 2019 0.1350 0.1782 0.1350 0.1690 919,712 +0.03(+20.11%)
Oct 01, 2019 0.1300 0.1407 0.1117 0.1407 1,176,276 +0.00(+2.70%)
Sep 30, 2019 0.1670 0.1670 0.1260 0.1370 1,509,420 -0.02(-12.18%)
Sep 27, 2019 0.1528 0.1604 0.1441 0.1560 584,800 +0.00(+0.00%)
Sep 26, 2019 0.1870 0.1870 0.1500 0.1560 1,372,222 -0.01(-7.36%)
Sep 25, 2019 0.1855 0.1855 0.1637 0.1684 1,122,401 -0.01(-7.42%)
Sep 24, 2019 0.1922 0.1925 0.1800 0.1819 652,592 -0.01(-4.21%)
Sep 23, 2019 0.1820 0.2000 0.1820 0.1899 773,044 -0.01(-2.67%)
Sep 20, 2019 0.1997 0.1998 0.1860 0.1951 1,076,900 -0.00(-2.40%)
Sep 19, 2019 0.1840 0.2000 0.1840 0.1999 338,401 +0.00(+2.04%)
Sep 18, 2019 0.1950 0.1999 0.1850 0.1959 777,316 +0.00(+0.72%)
Sep 17, 2019 0.2074 0.2074 0.1900 0.1945 1,136,733 -0.01(-5.12%)
Sep 16, 2019 0.2004 0.2100 0.1967 0.2050 582,306 -0.00(-0.10%)
Sep 13, 2019 0.2060 0.2070 0.1950 0.2052 715,700 -0.00(-1.68%)
Sep 12, 2019 0.1940 0.2130 0.1940 0.2087 361,280 +0.01(+4.87%)
Sep 11, 2019 0.2083 0.2190 0.1900 0.1990 865,158 -0.02(-7.78%)
Sep 10, 2019 0.2208 0.2225 0.2015 0.2158 479,626 -0.00(-1.46%)
Sep 09, 2019 0.2225 0.2300 0.2100 0.2190 1,340,450 +0.01(+5.90%)
Sep 06, 2019 0.1841 0.2233 0.1841 0.2068 717,100 +0.01(+7.15%)
Sep 05, 2019 0.1950 0.2000 0.1760 0.1930 719,679 +0.00(+1.10%)
Sep 04, 2019 0.1934 0.1954 0.1830 0.1909 178,415 -0.01(-2.65%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.