Skip to main content
logo
Digital Asset Technologies Inc. (DGTEF)
OTCMKTS · Delayed Price · Currency is USD
0.0518
-0.0018 (-3.32%)
At close: Aug 22, 2025

DGTEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20250.050.050.050.050.05-3.36%1,000
Aug 21, 20250.050.050.050.050.05-3.94%226
Aug 20, 20250.050.060.050.060.06-0.36%4,025
Aug 19, 20250.050.060.050.060.061.82%2,033
Aug 18, 20250.060.060.060.060.060.55%300
Aug 15, 20250.050.050.050.050.056.63%1,009
Aug 14, 20250.050.050.050.050.05-5.18%11,242
Aug 13, 20250.060.070.050.050.05-13.30%93,947
Aug 12, 20250.060.060.050.060.068.33%5,893
Aug 11, 20250.070.070.060.060.06-17.71%28,390
Aug 8, 20250.070.070.070.070.07-2.91%23,358
Aug 7, 20250.070.070.070.070.070.56%30,000
Aug 6, 20250.070.070.070.070.07-0.42%34,412
Aug 5, 20250.060.070.060.070.07-0.55%12,277
Aug 4, 20250.070.070.060.070.074.93%11,585
Aug 1, 20250.080.080.070.070.07-12.55%25,535
Jul 31, 20250.090.090.080.080.081.28%19,950
Jul 30, 20250.090.090.080.080.08-1.39%13,025
Jul 29, 20250.080.080.080.080.081.67%1,375
Jul 28, 20250.080.080.070.080.08-0.89%74,142
Jul 25, 20250.090.090.080.080.08-11.41%41,699
Jul 24, 20250.090.090.080.090.09-4.12%18,044
Jul 23, 20250.100.100.090.090.092.56%20,456
Jul 22, 20250.100.100.090.090.09-7.02%80,149
Jul 21, 20250.100.100.090.100.10-5.28%37,442
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