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

(CSE: DIGI )

N/A 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 (%)
Jun 30, 2021 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Jun 29, 2021 0.1200 0.1250 0.1100 0.1200 1,812,440 -0.01(-4.00%)
Jun 28, 2021 0.1300 0.1350 0.1200 0.1250 1,291,357 -0.01(-3.85%)
Jun 25, 2021 0.1300 0.1350 0.1250 0.1300 431,335 -0.01(-3.70%)
Jun 24, 2021 0.1300 0.1350 0.1250 0.1350 688,874 +0.01(+8.00%)
Jun 23, 2021 0.1300 0.1350 0.1250 0.1250 746,837 -0.01(-3.85%)
Jun 22, 2021 0.1350 0.1400 0.1250 0.1300 1,150,357 +0.00(+0.00%)
Jun 21, 2021 0.1500 0.1550 0.1250 0.1300 2,230,750 -0.02(-13.33%)
Jun 18, 2021 0.1550 0.1600 0.1450 0.1500 455,969 +0.00(+0.00%)
Jun 17, 2021 0.1550 0.1600 0.1500 0.1500 526,327 -0.01(-3.23%)
Jun 16, 2021 0.1550 0.1600 0.1500 0.1550 707,680 -0.01(-6.06%)
Jun 15, 2021 0.1650 0.1650 0.1550 0.1650 521,856 -0.01(-2.94%)
Jun 14, 2021 0.1700 0.1750 0.1650 0.1700 749,963 +0.01(+3.03%)
Jun 11, 2021 0.1650 0.1700 0.1550 0.1650 663,358 +0.00(+0.00%)
Jun 10, 2021 0.1650 0.1700 0.1550 0.1650 402,377 +0.00(+0.00%)
Jun 09, 2021 0.1600 0.1700 0.1550 0.1650 1,042,463 +0.01(+6.45%)
Jun 08, 2021 0.1700 0.1700 0.1550 0.1550 2,097,008 -0.02(-11.43%)
Jun 07, 2021 0.1750 0.1800 0.1650 0.1750 985,769 -0.01(-2.78%)
Jun 04, 2021 0.1750 0.1800 0.1700 0.1800 822,531 +0.01(+2.86%)
Jun 03, 2021 0.1850 0.1850 0.1750 0.1750 467,540 -0.01(-5.41%)
Jun 02, 2021 0.1800 0.1850 0.1750 0.1850 1,899,767 +0.00(+0.00%)
Jun 01, 2021 0.2000 0.2000 0.1850 0.1850 2,127,872 -0.02(-7.50%)
May 31, 2021 0.2000 0.2050 0.1900 0.2000 433,271 +0.01(+2.56%)
May 28, 2021 0.2050 0.2200 0.1900 0.1950 1,700,140 -0.01(-7.14%)
May 27, 2021 0.2150 0.2250 0.2050 0.2100 578,061 -0.01(-2.33%)
May 26, 2021 0.2050 0.2200 0.1900 0.2150 1,500,809 +0.01(+7.50%)
May 25, 2021 0.2100 0.2300 0.2000 0.2000 834,648 +0.00(+0.00%)
May 21, 2021 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
May 20, 2021 0.1800 0.2000 0.1800 0.1900 516,942 +0.01(+5.56%)
May 19, 2021 0.1800 0.1850 0.1750 0.1800 1,779,699 -0.01(-5.26%)
May 18, 2021 0.1850 0.2000 0.1850 0.1900 1,424,366 +0.00(+0.00%)
May 17, 2021 0.2000 0.2000 0.1800 0.1900 1,548,512 -0.02(-9.52%)
May 14, 2021 0.1800 0.2150 0.1800 0.2100 2,727,516 +0.04(+20.00%)
May 13, 2021 0.1800 0.1950 0.1650 0.1750 3,590,973 -0.02(-7.89%)
May 12, 2021 0.2150 0.2150 0.1850 0.1900 4,492,725 -0.02(-11.63%)
May 11, 2021 0.2150 0.2250 0.2050 0.2150 2,647,217 -0.01(-2.27%)
May 10, 2021 0.2450 0.2450 0.2150 0.2200 1,997,251 -0.02(-8.33%)
May 07, 2021 0.2300 0.2450 0.2250 0.2400 1,241,727 +0.01(+4.35%)
May 06, 2021 0.2400 0.2450 0.2300 0.2300 1,580,042 -0.01(-4.17%)
May 05, 2021 0.2400 0.2400 0.2300 0.2400 2,117,698 +0.01(+2.13%)
May 04, 2021 0.2300 0.2450 0.2250 0.2350 1,845,038 +0.00(+2.17%)
May 03, 2021 0.2350 0.2400 0.2250 0.2300 1,481,786 -0.01(-4.17%)
Apr 30, 2021 0.2450 0.2450 0.2350 0.2400 1,209,300 +0.01(+2.13%)
Apr 29, 2021 0.2500 0.2500 0.2350 0.2350 1,958,167 -0.02(-6.00%)
Apr 28, 2021 0.2500 0.2500 0.2400 0.2500 989,884 +0.01(+2.04%)
Apr 27, 2021 0.2500 0.2550 0.2450 0.2450 859,850 -0.01(-3.92%)
Apr 26, 2021 0.2550 0.2550 0.2400 0.2550 2,399,625 +0.00(+0.00%)
Apr 23, 2021 0.2400 0.2550 0.2250 0.2550 2,632,100 +0.00(+0.00%)
Apr 22, 2021 0.2700 0.2700 0.2450 0.2550 1,816,782 -0.02(-5.56%)
Apr 21, 2021 0.2550 0.2700 0.2450 0.2700 1,138,924 +0.02(+8.00%)
Apr 20, 2021 0.2500 0.2600 0.2350 0.2500 1,854,671 -0.01(-1.96%)
Apr 19, 2021 0.2700 0.2750 0.2550 0.2550 2,831,830 -0.02(-5.56%)
Apr 16, 2021 0.2850 0.2900 0.2600 0.2700 2,589,900 -0.01(-3.57%)
Apr 15, 2021 0.2950 0.2950 0.2800 0.2800 1,009,153 -0.00(-1.75%)
Apr 14, 2021 0.3300 0.3300 0.2850 0.2850 3,040,633 -0.04(-12.31%)
Apr 13, 2021 0.3100 0.3250 0.2950 0.3250 3,409,448 +0.03(+8.33%)
Apr 12, 2021 0.3100 0.3250 0.3000 0.3000 1,923,965 +0.00(+0.00%)
Apr 09, 2021 0.3200 0.3250 0.2800 0.3000 2,060,400 -0.02(-6.25%)
Apr 08, 2021 0.3400 0.3400 0.3100 0.3200 2,346,192 -0.01(-3.03%)
Apr 07, 2021 0.3350 0.3500 0.3200 0.3300 3,358,059 +0.00(+0.00%)
Apr 06, 2021 0.3050 0.3350 0.3000 0.3300 4,109,708 +0.04(+11.86%)
Apr 05, 2021 0.2950 0.3300 0.2850 0.2950 4,478,283 +0.01(+5.36%)
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.