Digital Commodities Inc. (DGCMF)
OTCMKTS · Delayed Price · Currency is USD
0.01398
+0.0032 (29.44%)
Sep 4, 2026, 11:37 AM EST
DGCMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 29.44% | 5,000 |
| Aug 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.86% | 14,265 |
| Aug 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.60% | 600 |
| Aug 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.79% | 7,684 |
| Aug 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.99% | 5,184 |
| Aug 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 31.78% | 33,000 |
| Aug 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.60% | 60,000 |
| Jul 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.76% | 27,000 |
| Jul 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.81% | 36,000 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -14.62% | 39,313 |
| Jul 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.80% | 46,000 |
| Jul 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.20% | 36,000 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.80% | 40,000 |
| Jul 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.72% | 49,213 |
| Jul 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 27,500 |
| Jul 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.22% | 36,000 |
| Jun 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.57% | 37,000 |
| Jun 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.19% | 60,000 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -7.43% | 55,000 |
| Jun 25, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 8.82% | 50,000 |
| Jun 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17.24% | 25,000 |
| Jun 23, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -55.04% | 26,665 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 57.32% | 15,000 |
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.31% | 2,400 |
| Jun 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.91% | 24,000 |
| Jun 12, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 14.56% | 25,500 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -26.50% | 32,006 |
| 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 |