Digital Commodities Capital Corp. (DGCMF)
OTCMKTS
· Delayed Price · Currency is USD
0.0350
-0.0010 (-2.78%)
Apr 25, 2025, 4:00 PM EDT
DGCMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -35.22% | 17,515 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.34% | 18,300 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.79% | 6,078 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.00% | 22,815 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.81% | 4,355 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.20% | 10,040 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.47% | 125 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 51.43% | 40,275 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.77% | 12,000 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.50% | 34,915 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,100 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -1.13% | 97,005 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.28% | 1,000 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.51% | 2,000 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -30.91% | 13,000 |
| Mar 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 1,000 |
| Mar 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.77% | 20,000 |
| Mar 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 17.78% | 20,000 |
| Feb 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -24.59% | 66,666 |
| Feb 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.13% | 12,500 |
| Feb 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -13.64% | 70,720 |
| Feb 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 13, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 2.38% | 168,855 |
| Feb 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.35% | 2,000 |