Skip to main content
logo
Digital Asset Technologies Inc. (DGTEF)
OTCMKTS · Delayed Price · Currency is USD
0.1022
+0.0091 (9.77%)
At close: Jul 18, 2025

DGTEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20250.100.100.100.100.109.77%14,700
Jul 17, 20250.100.100.090.090.09-0.11%6,928
Jul 16, 20250.090.100.090.090.09-0.11%59,036
Jul 15, 20250.110.110.090.090.09-13.29%50,125
Jul 14, 20250.100.110.100.110.116.53%72,691
Jul 11, 20250.120.120.100.100.10-15.27%28,074
Jul 10, 20250.120.120.110.120.12-2.61%40,900
Jul 9, 20250.110.120.110.120.122.09%38,545
Jul 8, 20250.130.130.120.120.12-8.47%15,948
Jul 7, 20250.140.150.120.130.13-6.89%180,181
Jul 3, 20250.160.160.140.140.14-9.81%39,976
Jul 2, 20250.130.160.130.160.1620.00%91,300
Jul 1, 20250.160.160.130.130.13-54,358
Jun 30, 20250.160.160.120.130.13-18.70%104,069
Jun 27, 20250.130.160.120.160.1623.95%566,227
Jun 26, 20250.140.140.130.130.13-5.63%173,310
Jun 25, 20250.140.150.130.140.14-7.01%256,130
Jun 24, 20250.150.190.130.150.156.37%1,180,935
Jun 23, 20250.090.150.080.140.1454.93%324,765
Jun 20, 20250.080.090.030.090.09-6.01%108,142
Jun 16, 20250.080.090.080.090.091.28%1,571
Jun 13, 20250.090.090.090.090.09-0.74%249
Jun 12, 20250.090.090.090.090.09-12.59%104
Jun 9, 20250.100.110.100.110.1127.06%1,500
Jun 6, 20250.070.090.070.090.091.67%1,712
Jun 2, 20250.060.100.060.080.0811.47%11,042
May 30, 20250.070.080.070.080.087.14%2,196
May 27, 20250.070.070.070.070.07-26.32%2,014
May 22, 20250.100.100.100.100.10-5.00%5,000
May 21, 20250.110.110.100.100.10-9.34%2,500
May 20, 20250.110.110.110.110.111.66%17,264
May 16, 20250.110.110.110.110.11-13.20%191
May 14, 20250.130.130.130.130.13-4.80%20,164
May 13, 20250.120.130.120.130.1316.09%20,000
May 12, 20250.090.110.090.110.11-6.14%1,171
May 8, 20250.120.120.120.120.1232.42%20,000
May 2, 20250.080.090.080.090.09-17.27%23,200
Apr 25, 20250.060.110.060.110.1167.17%30,742
Apr 22, 20250.070.070.070.070.0719.85%52,000
Apr 21, 20250.050.050.050.050.0530.09%22,042
Apr 11, 20250.040.040.040.040.0420.23%357
Apr 10, 20250.040.040.040.040.04-24.84%206
Apr 8, 20250.050.050.050.050.054.24%26,000
Apr 4, 20250.040.040.040.040.0412.00%4,713
Apr 3, 20250.040.040.040.040.04-1.72%5,536
Apr 1, 20250.040.050.040.040.04-18.44%54,271
Mar 28, 20250.050.050.050.050.0510.40%72,000
Mar 26, 20250.050.050.050.050.05-2,285
Mar 25, 20250.050.050.050.050.05-9,060
Mar 21, 20250.050.050.050.050.05-1,000