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 )

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 (%)
Sep 30, 2021 0.1250 0.1250 0.1150 0.1200 1,322,312 +0.00(+0.00%)
Sep 29, 2021 0.1350 0.1350 0.1200 0.1200 606,103 -0.01(-7.69%)
Sep 28, 2021 0.1250 0.1400 0.1250 0.1300 1,067,631 +0.01(+8.33%)
Sep 27, 2021 0.1250 0.1250 0.1200 0.1200 607,170 -0.01(-4.00%)
Sep 24, 2021 0.1300 0.1350 0.1250 0.1250 713,353 -0.01(-7.41%)
Sep 23, 2021 0.1400 0.1400 0.1300 0.1350 643,774 +0.00(+0.00%)
Sep 22, 2021 0.1250 0.1400 0.1200 0.1350 1,104,022 +0.01(+8.00%)
Sep 21, 2021 0.1350 0.1400 0.1150 0.1250 2,550,584 -0.02(-10.71%)
Sep 20, 2021 0.1400 0.1400 0.1300 0.1400 308,278 -0.00(-3.45%)
Sep 17, 2021 0.1450 0.1450 0.1350 0.1450 877,220 +0.00(+0.00%)
Sep 16, 2021 0.1550 0.1550 0.1400 0.1450 1,007,449 -0.01(-3.33%)
Sep 15, 2021 0.1550 0.1550 0.1500 0.1500 342,210 +0.00(+0.00%)
Sep 14, 2021 0.1450 0.1600 0.1400 0.1500 1,072,965 +0.01(+3.45%)
Sep 13, 2021 0.1600 0.1650 0.1450 0.1450 823,180 -0.02(-9.38%)
Sep 10, 2021 0.1600 0.1650 0.1600 0.1600 930,753 +0.01(+3.23%)
Sep 09, 2021 0.1700 0.1800 0.1550 0.1550 1,998,771 -0.02(-11.43%)
Sep 08, 2021 0.1850 0.1850 0.1700 0.1750 1,113,078 -0.01(-2.78%)
Sep 07, 2021 0.1950 0.2000 0.1800 0.1800 2,327,336 -0.02(-7.69%)
Sep 03, 2021 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Sep 02, 2021 0.2000 0.2000 0.1850 0.1900 602,022 -0.01(-5.00%)
Sep 01, 2021 0.2000 0.2050 0.1900 0.2000 684,162 +0.00(+0.00%)
Aug 31, 2021 0.2150 0.2200 0.1950 0.2000 629,918 -0.01(-4.76%)
Aug 30, 2021 0.2050 0.2150 0.1900 0.2100 1,173,294 +0.01(+7.69%)
Aug 27, 2021 0.1900 0.1950 0.1850 0.1950 636,044 +0.01(+2.63%)
Aug 26, 2021 0.2050 0.2100 0.1900 0.1900 902,867 -0.01(-7.32%)
Aug 25, 2021 0.1950 0.2100 0.1900 0.2050 818,860 +0.01(+7.89%)
Aug 24, 2021 0.2000 0.2000 0.1850 0.1900 845,520 -0.01(-5.00%)
Aug 23, 2021 0.2050 0.2150 0.1900 0.2000 1,133,220 +0.01(+2.56%)
Aug 20, 2021 0.1850 0.2000 0.1800 0.1950 1,250,467 +0.02(+11.43%)
Aug 19, 2021 0.1900 0.1900 0.1700 0.1750 694,912 -0.01(-5.41%)
Aug 18, 2021 0.1800 0.1850 0.1650 0.1850 606,839 +0.01(+8.82%)
Aug 17, 2021 0.1550 0.1800 0.1550 0.1700 756,096 +0.00(+0.00%)
Aug 16, 2021 0.1900 0.1950 0.1600 0.1700 2,302,626 -0.02(-10.53%)
Aug 13, 2021 0.2100 0.2100 0.1900 0.1900 1,129,198 -0.01(-7.32%)
Aug 12, 2021 0.2150 0.2200 0.2000 0.2050 729,417 -0.01(-4.65%)
Aug 11, 2021 0.2200 0.2300 0.2150 0.2150 872,706 -0.01(-2.27%)
Aug 10, 2021 0.2300 0.2350 0.2100 0.2200 1,633,944 -0.01(-4.35%)
Aug 09, 2021 0.2450 0.2550 0.2150 0.2300 3,014,882 -0.00(-1.29%)
Aug 06, 2021 0.2200 0.2430 0.2200 0.2330 2,210,891 +0.01(+5.91%)
Aug 05, 2021 0.2000 0.2280 0.1950 0.2200 3,402,480 +0.02(+7.32%)
Aug 04, 2021 0.2000 0.2100 0.1900 0.2050 1,237,977 +0.00(+0.00%)
Aug 03, 2021 0.1900 0.2080 0.1850 0.2050 2,393,115 +0.01(+7.89%)
Jul 30, 2021 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jul 29, 2021 0.1800 0.1850 0.1750 0.1800 1,363,464 +0.01(+5.88%)
Jul 28, 2021 0.1600 0.1850 0.1550 0.1700 2,696,672 +0.02(+13.33%)
Jul 27, 2021 0.1600 0.1600 0.1450 0.1500 1,436,671 -0.01(-3.23%)
Jul 26, 2021 0.1500 0.1650 0.1450 0.1550 1,255,149 +0.02(+14.81%)
Jul 23, 2021 0.1300 0.1400 0.1300 0.1350 552,843 +0.01(+3.85%)
Jul 22, 2021 0.1350 0.1400 0.1300 0.1300 482,645 +0.00(+0.00%)
Jul 21, 2021 0.1200 0.1450 0.1150 0.1300 1,518,556 +0.01(+8.33%)
Jul 20, 2021 0.1100 0.1200 0.1000 0.1200 834,596 +0.01(+14.29%)
Jul 19, 2021 0.1200 0.1200 0.1000 0.1050 1,182,095 -0.01(-12.50%)
Jul 16, 2021 0.1150 0.1250 0.1100 0.1200 428,350 +0.00(+4.35%)
Jul 15, 2021 0.1300 0.1300 0.1100 0.1150 2,216,041 -0.01(-11.54%)
Jul 14, 2021 0.1400 0.1400 0.1300 0.1300 1,185,303 -0.01(-7.14%)
Jul 13, 2021 0.1400 0.1450 0.1350 0.1400 456,046 -0.00(-3.45%)
Jul 12, 2021 0.1450 0.1500 0.1400 0.1450 513,922 +0.00(+3.57%)
Jul 09, 2021 0.1500 0.1500 0.1400 0.1400 1,084,580 -0.00(-3.45%)
Jul 08, 2021 0.1500 0.1550 0.1350 0.1450 1,060,226 -0.02(-9.38%)
Jul 07, 2021 0.1650 0.1700 0.1550 0.1600 1,089,536 -0.01(-3.03%)
Jul 06, 2021 0.1700 0.1700 0.1600 0.1650 466,876 -0.01(-2.94%)
Jul 05, 2021 0.1550 0.1750 0.1450 0.1700 2,046,459 +0.02(+13.33%)
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.