Digital Core REIT (DGTCF)
OTCMKTS
· Delayed Price · Currency is USD
0.618
+0.016 (2.66%)
At close: Dec 24, 2024
Digital Core REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 0.56 | 0.62 | 0.56 | 0.62 | 0.62 | 2.66% | 2,348 |
| Dec 23, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.65% | 764 |
| Dec 17, 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 7.01% | 300 |
| Dec 16, 2024 | 0.58 | 0.58 | 0.54 | 0.54 | 0.54 | -6.45% | 8,081 |
| Dec 13, 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.68% | 365 |
| Dec 10, 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.46% | 293 |
| Dec 9, 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -8.69% | 920 |
| Nov 27, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 7.75% | 738 |
| Nov 22, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.35% | 1,244 |
| Nov 20, 2024 | 0.60 | 0.63 | 0.60 | 0.60 | 0.60 | 0.07% | 1,994 |
| Nov 19, 2024 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 4.82% | 14,852 |
| Nov 13, 2024 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.47% | 4,212 |
| Nov 6, 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 2.84% | 405 |
| Nov 5, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -6.20% | 2,000 |
| Nov 4, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -7.24% | 291 |
| Oct 31, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.67% | 1,580 |
| Oct 29, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 4.37% | 1,000 |
| Oct 24, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.32% | 500 |
| Oct 23, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 4.67% | 670 |
| Oct 18, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.07% | 500 |
| Oct 8, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.05% | 131 |
| Oct 3, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.66% | 1,029 |
| Sep 23, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -6.19% | 622 |
| Sep 19, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 14.52% | 1,000 |
| Sep 18, 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.76% | 101 |
| Sep 3, 2024 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -8.89% | 207 |
| Aug 20, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.95% | 675 |
| Aug 19, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.83% | 1,000 |
| Aug 15, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 1,347 |
| Aug 14, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 5.89% | 667 |
| Aug 1, 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 9.48% | 12,827 |
| Jul 26, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -17.77% | 1,000 |
| Jul 16, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.23% | 530 |
| Jul 15, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -5.54% | 5,000 |
| Jul 12, 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 7.54% | 1,000 |
| Jul 10, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1,000 |
| Jul 8, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.30% | 5,000 |
| Jul 1, 2024 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 13.32% | 11,068 |
| Jun 11, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -11.78% | 534 |
| Jun 3, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.63% | 100 |
| May 30, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 5.79% | 145 |
| Apr 26, 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 10.84% | 1,047 |
| Mar 28, 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -11.53% | 6,112 |
| Mar 27, 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 7.27% | 343 |
| Mar 20, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 479 |
| Mar 19, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.51% | 65,042 |
| Feb 28, 2024 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 2,856 |
| Feb 21, 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 27,450 |
| Feb 20, 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.33% | 306 |