Digital Commodities Inc. (DGCMF)
OTCMKTS · Delayed Price · Currency is USD
0.0200
-0.0012 (-5.66%)
At close: Jun 3, 2026
DGCMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 18,100 |
| Jun 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.66% | 1,000 |
| Jun 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.47% | 20,000 |
| May 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.28% | 5,000 |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.72% | 7,000 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.59% | 252 |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.31% | 400 |
| May 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.81% | 5,000 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.09% | 1,000 |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.50% | 6,000 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.50% | 5,001 |
| May 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 42.14% | 141,000 |
| May 8, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 27,000 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.36% | 7,500 |
| May 4, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -9.43% | 10,000 |
| May 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.27% | 80,000 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.57% | 10,000 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -3.42% | 159,000 |
| Apr 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.70% | 21,000 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.55% | 25,000 |
| Apr 21, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 8.78% | 40,965 |
| Apr 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.95% | 39,000 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.88% | 96,000 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.61% | 21,300 |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.71% | 25,000 |
| Apr 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.13% | 600 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.57% | 310 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.43% | 10,000 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.25% | 9,000 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.30% | 31,000 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.53% | 51,000 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 38.60% | 1,500 |
| Mar 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.24% | 144,000 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.56% | 54,000 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.12% | 9,000 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 26.24% | 32,000 |
| Mar 4, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.00% | 501,000 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 1,000 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 100,000 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.22% | 68,769 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.39% | 9,000 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.31% | 1,000 |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.90% | 1,000 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.44% | 9,000 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.11% | 5,650 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.38% | 144,000 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.04% | 25,000 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,000 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.53% | 763,570 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.47% | 7,000 |