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)

0.0214

0.00

(0.00%)

Closed July 21 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01555	-42.0838971583	0.03695	0.03695	0.0214	5450	0.0214	CS
4	-0.00725	-25.3054101222	0.02865	0.03695	0.017	4466	0.02694617	CS
12	-0.0311	-59.2380952381	0.0525	0.0525	0.0057	4561	0.02409065	CS
26	-0.0061	-22.1818181818	0.0275	0.06	0.0057	9106	0.03081993	CS
52	-0.0028	-11.5702479339	0.0242	0.06	0.0001	11628	0.02739765	CS
156	-0.01471	-40.7366380504	0.03611	0.11	0.0001	21657	0.0492002	CS
260	-0.0046	-17.6923076923	0.026	0.1145	0.0001	62357	0.05730695	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721424120	0.0214	0	0.00	0.0214	0.0214	0.0214	0
1721337720	0.0214	0	0.00	0.0214	0.0214	0.0214	0
1721251320	0.0214	0	0.00	0.0214	0.0214	0.0214	0
1721164920	0.0214	-0.0087	-28.90	0.0369499	0.0369499	0.0214	5450
1721078400	0.0301	0	0.00	0.0301	0.0301	0.0301	0
1720819200	0.0301	0	0.00	0.0301	0.0301	0.0301	0
1720732800	0.0301	0	0.00	0.0301	0.0301	0.0301	0
1720646400	0.0301	0	0.00	0.0301	0.0301	0.0301	0
1720560000	0.0301	0	0.00	0.0301	0.0301	0.0301	0
1720473600	0.0301	0.0131	77.06	0.0301	0.0301	0.0301	3880
1720214640	0.017	-0.01484	-46.61	0.017	0.017	0.017	2000
1720041840	0.03184	0	0.00	0.03184	0.03184	0.03184	0
1719955440	0.03184	0	0.00	0.03184	0.03184	0.03184	0
1719869040	0.03184	0	0.00	0.03184	0.03184	0.03184	0
1719609840	0.03184	0	0.00	0.03184	0.03184	0.03184	0
1719523440	0.03184	0	0.00	0.03184	0.03184	0.03184	0
1719437040	0.03184	0.00319	11.13	0.03184	0.03184	0.03184	6000
1719350880	0.02865	-0.0016	-5.29	0.02865	0.02865	0.02865	5000
1719264540	0.03025	0	0.00	0.03025	0.03025	0.03025	0
1719005340	0.03025	0	0.00	0.03025	0.03025	0.03025	0
1718918940	0.03025	0	0.00	0.03025	0.03025	0.03025	0
1718746140	0.03025	0.01033	51.86	0.03025	0.03025	0.03025	4000
1718659800	0.01992	0	0.00	0.01992	0.01992	0.01992	0
1718400600	0.01992	0	0.00	0.01992	0.01992	0.01992	0
1718314200	0.01992	0	0.00	0.01992	0.01992	0.01992	0
1718227800	0.01992	0	0.00	0.01992	0.01992	0.01992	0
1718141400	0.01992	0	0.00	0.01992	0.01992	0.01992	0
1718055000	0.01992	0	0.00	0.01992	0.01992	0.01992	0
1717795800	0.01992	0	0.00	0.01992	0.01992	0.01992	0
1717709400	0.01992	0	0.00	0.01992	0.01992	0.01992	0
1717622940	0.01992	0	0.00	0.01992	0.01992	0.01992	0
1717536540	0.01992	0	0.00	0.01992	0.01992	0.01992	0
1717450140	0.01992	0	0.00	0.01992	0.01992	0.01992	0
1717190940	0.01992	-0.01538	-43.57	0.0259	0.0525	0.01992	13285
1717104240	0.0353	0	0.00	0.0353	0.0353	0.0353	0
1717017840	0.0353	0	0.00	0.0353	0.0353	0.0353	0
1716931440	0.0353	0	0.00	0.0353	0.0353	0.0353	0
1716585840	0.0353	0.00605	20.68	0.0353	0.0353	0.0353	200
1716499380	0.02925	0	0.00	0.02925	0.02925	0.02925	0
1716412980	0.02925	0	0.00	0.02925	0.02925	0.02925	0
1716326580	0.02925	0	0.00	0.02925	0.02925	0.02925	0
1716240180	0.02925	0.01875	178.57	0.02925	0.02925	0.01158	8200
1715980800	0.0105	0	0.00	0.0105	0.0105	0.0105	0
1715894400	0.0105	0	0.00	0.0105	0.0105	0.0105	0
1715808000	0.0105	0	0.00	0.0105	0.0105	0.0105	0
1715721600	0.0105	0	0.00	0.0105	0.0105	0.0105	0
1715635200	0.0105	-0.021	-66.67	0.0105	0.0105	0.0105	7301
1715376000	0.0315	0.0258	452.63	0.0315	0.0315	0.0315	100
1715290140	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1715203740	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1715117340	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1715030940	0.0057	-0.0258	-81.90	0.0057	0.0057	0.0057	300
1714771740	0.0315	0	0.00	0.0315	0.0315	0.0315	0
1714685340	0.0315	-0.0035	-10.00	0.0525	0.0525	0.0315	3571
1714599000	0.035	0	0.00	0.035	0.035	0.035	0
1714512600	0.035	0	0.00	0.035	0.035	0.035	0
1714397400	0.035	0	0.00	0.035	0.035	0.035	0
1714138200	0.035	0	0.00	0.035	0.035	0.035	0
1714051800	0.035	0	0.00	0.035	0.035	0.035	0
1713965400	0.035	0	0.00	0.035	0.035	0.035	0
1713879000	0.035	0	0.00	0.035	0.035	0.035	0
1713792600	0.035	0	0.00	0.035	0.035	0.035	0

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