Digitalx Ltd (QB) Historical Data - DGGXF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Digitalx Ltd (QB) (DGGXF)
Digitalx Ltd (QB) (DGGXF) Historical

Digitalx Ltd (QB) (DGGXF)

0.04125

0.02375

(135.71%)

Closed March 14 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02375	135.714285714	0.0175	0.04125	0.0175	2000	0.0175	CS
4	0.00025	0.609756097561	0.041	0.047	0.0175	5847	0.04047697	CS
12	0.01115	37.0431893688	0.0301	0.05	0.0111	61367	0.03648335	CS
26	0.01501	57.2027439024	0.02624	0.05	0.009	36572	0.03506228	CS
52	0.01625	65	0.025	0.06	0.0057	25372	0.03456865	CS
156	-0.00645	-13.5220125786	0.0477	0.0613	0.0001	18495	0.02920051	CS
260	0.03225	358.333333333	0.009	0.1145	0.0001	65907	0.05787299	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741901340	0.04125	0.02375	135.71	0.04125	0.04125	0.04125	1000
1741814400	0.0175	0	0.00	0.0175	0.0175	0.0175	0
1741728000	0.0175	0	0.00	0.0175	0.0175	0.0175	0
1741641600	0.0175	-0.01955	-52.77	0.0175	0.0175	0.0175	2000
1741386240	0.03705	0	0.00	0.03705	0.03705	0.03705	0
1741299840	0.03705	0	0.00	0.03705	0.03705	0.03705	0
1741213440	0.03705	0.00425	12.96	0.03705	0.03705	0.03705	3000
1741126860	0.0328	0	0.00	0.0328	0.0328	0.0328	0
1741040460	0.0328	0	0.00	0.0328	0.0328	0.0328	0
1740781260	0.0328	-0.0092	-21.90	0.0328	0.0328	0.0328	8357
1740694800	0.042	0	0.00	0.042	0.042	0.042	0
1740608400	0.042	0	0.00	0.042	0.042	0.042	0
1740522000	0.042	0	0.00	0.042	0.042	0.042	0
1740435600	0.042	0	0.00	0.042	0.042	0.042	0
1740176400	0.042	0.0144	52.17	0.0392	0.042	0.0392	6431
1740090360	0.0276	0	0.00	0.0276	0.0276	0.0276	0
1740003960	0.0276	-0.0174	-38.67	0.0276	0.0276	0.0276	200
1739917740	0.045	0	0.00	0.045	0.045	0.045	20015
1739572020	0.045	0.004	9.76	0.047	0.047	0.045	4775
1739485320	0.041	0	0.00	0.041	0.041	0.041	2000
1739398920	0.041	0.003	7.89	0.041	0.041	0.041	2000
1739312760	0.038	0	0.00	0.038	0.038	0.038	0
1739226360	0.038	0	0.00	0.038	0.038	0.038	0
1738967160	0.038	0.0002	0.53	0.038	0.038	0.038	23809
1738880400	0.0378	0	0.00	0.0378	0.0378	0.0378	0
1738794000	0.0378	-0.0007	-1.82	0.0378	0.0378	0.0378	7500
1738708140	0.0385	0	0.00	0.0385	0.0385	0.0385	0
1738621740	0.0385	0.00875	29.41	0.037	0.0405	0.037	557521
1738362000	0.02975	-0.00245	-7.61	0.02975	0.02975	0.02975	2071
1738276140	0.0322	0	0.00	0.0322	0.0322	0.0322	0
1738189740	0.0322	-0.0068	-17.44	0.0322	0.0322	0.0322	8500
1738103220	0.039	0	0.00	0.039	0.039	0.039	0
1738016820	0.039	0	0.00	0.039	0.039	0.039	0
1737757620	0.039	0	0.00	0.039	0.039	0.039	0
1737671220	0.039	0.0191	95.98	0.039	0.039	0.039	7000
1737584940	0.0199	0	0.00	0.0199	0.0199	0.0199	0
1737498540	0.0199	-0.0123	-38.20	0.02975	0.0298	0.0199	13250
1737152820	0.0322	0	0.00	0.0322	0.0322	0.0322	0
1737066420	0.0322	0.0012	3.87	0.029	0.0322	0.029	14400
1736979600	0.031	0	0.00	0.031	0.031	0.031	0
1736893200	0.031	0	0.00	0.031	0.031	0.031	0
1736806800	0.031	0.001	3.33	0.03	0.031	0.03	2323
1736547720	0.03	0	0.00	0.03	0.03	0.03	2325
1736375340	0.03	-0.003635	-10.81	0.042	0.042	0.03	9642
1736288940	0.033635	-0.002365	-6.57	0.036	0.036	0.033635	190000
1736202360	0.036	-0.0035	-8.86	0.04	0.04	0.036	302758
1735942980	0.0395	0.0055	16.18	0.036	0.0395	0.036	197742
1735856700	0.034	0.00155	4.78	0.03	0.034	0.03	358735
1735683960	0.03245	-0.01755	-35.10	0.03245	0.03245	0.03245	700
1735597740	0.05	0.01945	63.67	0.0111	0.05	0.0111	11500
1735338420	0.03055	0	0.00	0.03055	0.03055	0.03055	0
1735252020	0.03055	0.00045	1.50	0.03055	0.03055	0.03055	5000
1735078800	0.0301	0	0.00	0.0301	0.0301	0.0301	0
1734992400	0.0301	0	0.00	0.0301	0.0301	0.0301	13100
1734733200	0.0301	0	0.00	0.0301	0.0301	0.0301	0
1734646800	0.0301	0	0.00	0.0301	0.0301	0.0301	3000
1734560760	0.0301	0	0.00	0.0301	0.0301	0.0301	0
1734474360	0.0301	0.0081	36.82	0.0102	0.05	0.0102	6000
1734388140	0.022	0.013	144.44	0.022	0.022	0.022	7470

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions