Digital Core REIT (DGTCF)
OTCMKTS · Delayed Price · Currency is USD
0.5275
-0.0125 (-2.31%)
At close: Sep 8, 2025
Digital Core REIT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 8, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -2.31% | 5,398 |
Sep 4, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 3.85% | 6,520 |
Sep 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 14,057 |
Sep 2, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -5.45% | 5,000 |
Aug 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 5.77% | 2,000 |
Aug 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | 4,000 |
Aug 27, 2025 | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | -1.03% | 82,515 |
Aug 26, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -2.64% | 1,500 |
Aug 25, 2025 | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | 3.77% | 112,768 |
Aug 22, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | 4.43% | 21,020 |
Aug 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -2.87% | 1,891 |
Aug 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 822 |
Jul 31, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -7.52% | 875 |
Jul 17, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 12.21% | 1,769 |
Jul 7, 2025 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | 7.47% | 2,617 |
Jun 25, 2025 | 0.48 | 0.52 | 0.47 | 0.47 | 0.47 | -6.36% | 2,049 |
Jun 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4.14% | 1,000 |
Jun 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.67% | 1,588 |
Jun 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -7.80% | 776 |
Jun 6, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 107 |
Jun 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 3.02% | 1,622 |
Jun 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -8.28% | 1,467 |
May 23, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -3.66% | 185 |
May 12, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 8.79% | 1,100 |
May 9, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 4.55% | 1,342 |
Apr 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 14.45% | 713 |
Apr 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -12.18% | 795 |
Mar 31, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -10.05% | 410 |
Mar 26, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | 392 |
Mar 19, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 782 |
Mar 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.88% | 775 |