Digital Commodities Capital Corp. (DGCMF)
OTCMKTS
· Delayed Price · Currency is USD
0.0660
+0.0230 (53.49%)
At close: Jun 20, 2025
DGCMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 53.49% | 1,553,397 |
| Jun 18, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -12.35% | 26,500 |
| Jun 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.25% | 6,814 |
| Jun 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 30.69% | 4,432 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -13.94% | 3,200 |
| Jun 11, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -29.79% | 70,673 |
| Jun 10, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 27.27% | 148,346 |
| Jun 9, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.49% | 128,773 |
| Jun 6, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -0.44% | 64,050 |
| Jun 5, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 48.11% | 247,500 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 34.02% | 97,219 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -24.27% | 7,000 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.35% | 11,000 |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 28, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 44.39% | 8,744 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1 |
| May 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.23% | 120,130 |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.39% | 8,345 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.99% | 76,850 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -37.25% | 1,000 |
| May 19, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 59.36% | 86,240 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.09% | 13,800 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.43% | 33,333 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.87% | 32,149 |
| May 13, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -15.16% | 242,733 |
| May 12, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.51% | 421,374 |
| May 9, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,050 |
| May 8, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 25.61% | 50,300 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.28% | 16,500 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.92% | 1,000 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.32% | 30,136 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.86% | 57,500 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 18,000 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 21,000 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.64% | 10,000 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.92% | 150,000 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.43% | 150,000 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -23.79% | 10,000 |
| Apr 14, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 42.64% | 57,928 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 35.92% | 30,081 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.87% | 61,000 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 36.87% | 6,000 |