Digitalx Ltd (QB) (DGGXF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.009 | -22.5 | 0.04 | 0.042 | 0.03 | 126181 | 0.03496745 | CS |
| 4 | 0.009 | 40.9090909091 | 0.022 | 0.05 | 0.0102 | 85229 | 0.03541313 | CS |
| 12 | 0.0159 | 105.298013245 | 0.0151 | 0.05 | 0.009 | 43628 | 0.0336793 | CS |
| 26 | -0.00595 | -16.1028416779 | 0.03695 | 0.05 | 0.009 | 29781 | 0.03328942 | CS |
| 52 | -0.00135 | -4.17310664606 | 0.03235 | 0.06 | 0.0057 | 19672 | 0.03283031 | CS |
| 156 | -0.0382 | -55.2023121387 | 0.0692 | 0.0696 | 0.0001 | 17025 | 0.03022832 | CS |
| 260 | 0.0095 | 44.1860465116 | 0.0215 | 0.1145 | 0.0001 | 64468 | 0.05775989 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734128880 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1734042480 | 0.009 | -0.0203 | -69.28 | 0.0293 | 0.0293 | 0.009 | 4600 |
| 1733955900 | 0.0293 | 0 | 0.00 | 0.0293 | 0.0293 | 0.0293 | 500 |
| 1733869200 | 0.0293 | 0 | 0.00 | 0.0293 | 0.0293 | 0.0293 | 0 |
| 1733782800 | 0.0293 | 0 | 0.00 | 0.0293 | 0.0293 | 0.0293 | 0 |
| 1733523600 | 0.0293 | 0.0197001 | 205.21 | 0.0293 | 0.0293 | 0.0293 | 500 |
| 1733437500 | 0.0095999 | -0.021 | -68.63 | 0.0095999 | 0.0095999 | 0.0095999 | 4000 |
| 1733351100 | 0.0306 | 0 | 0.00 | 0.0306 | 0.0306 | 0.0306 | 0 |
| 1733264700 | 0.0306 | -0.00605 | -16.51 | 0.0344 | 0.0344 | 0.0306 | 625 |
| 1733178000 | 0.03665 | 0 | 0.00 | 0.03665 | 0.03665 | 0.03665 | 0 |
| 1732918800 | 0.03665 | 0 | 0.00 | 0.03665 | 0.03665 | 0.03665 | 0 |
| 1732746000 | 0.03665 | 0 | 0.00 | 0.03665 | 0.03665 | 0.03665 | 0 |
| 1732659600 | 0.03665 | 0 | 0.00 | 0.03665 | 0.03665 | 0.03665 | 0 |
| 1732573200 | 0.03665 | 0 | 0.00 | 0.03665 | 0.03665 | 0.03665 | 0 |
| 1732314000 | 0.03665 | 0.00165 | 4.71 | 0.03665 | 0.03665 | 0.03665 | 2000 |
| 1732228140 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732141740 | 0.035 | 0.0019 | 5.74 | 0.035 | 0.035 | 0.035 | 7000 |
| 1732054800 | 0.0331 | -0.0033 | -9.07 | 0.0331 | 0.0331 | 0.0331 | 1000 |
| 1731968640 | 0.0364 | -0.0016 | -4.21 | 0.0364 | 0.0364 | 0.0364 | 3000 |
| 1731709200 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1731622800 | 0.038 | 0.0010501 | 2.84 | 0.039 | 0.039 | 0.038 | 17500 |
| 1731536760 | 0.0369499 | 0.0162499 | 78.50 | 0.0369499 | 0.0369499 | 0.0369499 | 1000 |
| 1731450000 | 0.0207 | 0 | 0.00 | 0.0207 | 0.0207 | 0.0207 | 0 |
| 1731363600 | 0.0207 | 0 | 0.00 | 0.0207 | 0.0207 | 0.0207 | 0 |
| 1731104400 | 0.0207 | 0 | 0.00 | 0.0207 | 0.0207 | 0.0207 | 0 |
| 1731018000 | 0.0207 | 0 | 0.00 | 0.0207 | 0.0207 | 0.0207 | 0 |
| 1730931600 | 0.0207 | -0.0015 | -6.76 | 0.0207 | 0.0207 | 0.0207 | 18225 |
| 1730845680 | 0.0222 | 4.0E-5 | 0.18 | 0.0222 | 0.0222 | 0.0222 | 25000 |
| 1730759160 | 0.02216 | 0.00536 | 31.90 | 0.02216 | 0.02216 | 0.02216 | 1000 |
| 1730496480 | 0.0168 | 0 | 0.00 | 0.0168 | 0.0168 | 0.0168 | 0 |
| 1730410080 | 0.0168 | 0 | 0.00 | 0.0168 | 0.0168 | 0.0168 | 0 |
| 1730323680 | 0.0168 | 0 | 0.00 | 0.0168 | 0.0168 | 0.0168 | 0 |
| 1730237280 | 0.0168 | 0.0017 | 11.26 | 0.0168 | 0.0168 | 0.0168 | 31300 |
| 1730150700 | 0.0151 | 0 | 0.00 | 0.0151 | 0.0151 | 0.0151 | 0 |
| 1729891500 | 0.0151 | 0 | 0.00 | 0.0151 | 0.0151 | 0.0151 | 0 |
| 1729805100 | 0.0151 | 0 | 0.00 | 0.0151 | 0.0151 | 0.0151 | 0 |
| 1729718700 | 0.0151 | 0 | 0.00 | 0.0151 | 0.0151 | 0.0151 | 0 |
| 1729632300 | 0.0151 | -0.0099 | -39.60 | 0.0151 | 0.0151 | 0.0151 | 40000 |
| 1729545960 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1729286760 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1729200360 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1729113960 | 0.025 | -5.0E-5 | -0.20 | 0.025 | 0.025 | 0.025 | 6000 |
| 1729027500 | 0.02505 | 0 | 0.00 | 0.02505 | 0.02505 | 0.02505 | 0 |
| 1728941100 | 0.02505 | 0 | 0.00 | 0.02505 | 0.02505 | 0.02505 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
