Digicann Ventures Inc. (AGFAF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0110

-0.0040

(-26.67%)

At close: 12:11PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,900
02 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
01 May 2024	0.0174	0.0174	0.0150	0.0150	0.0150	26,120
30 Apr 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
29 Apr 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
26 Apr 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
25 Apr 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
24 Apr 2024	0.0186	0.0186	0.0111	0.0111	0.0111	14,839
23 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
19 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	47,727
18 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
17 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
16 Apr 2024	0.0160	0.0160	0.0111	0.0150	0.0150	5,278
15 Apr 2024	0.0195	0.0195	0.0150	0.0150	0.0150	409
12 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
11 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,013
10 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,215
09 Apr 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
08 Apr 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
05 Apr 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
04 Apr 2024	0.0184	0.0184	0.0184	0.0184	0.0184	1,002
03 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	688
02 Apr 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
01 Apr 2024	0.0269	0.0269	0.0151	0.0151	0.0151	40,000
28 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,500
27 Mar 2024	0.0152	0.0152	0.0152	0.0152	0.0152	-
26 Mar 2024	0.0152	0.0152	0.0152	0.0152	0.0152	-
25 Mar 2024	0.0152	0.0152	0.0152	0.0152	0.0152	9,998
22 Mar 2024	0.0173	0.0173	0.0173	0.0173	0.0173	10,002
21 Mar 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
20 Mar 2024	0.0145	0.0166	0.0145	0.0166	0.0166	16,864
19 Mar 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
18 Mar 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
15 Mar 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
14 Mar 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
13 Mar 2024	0.0184	0.0184	0.0184	0.0184	0.0184	201,320
12 Mar 2024	0.0149	0.0170	0.0149	0.0160	0.0160	16,015
11 Mar 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
08 Mar 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
07 Mar 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
06 Mar 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
05 Mar 2024	0.0184	0.0212	0.0184	0.0184	0.0184	10,963
04 Mar 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
01 Mar 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
29 Feb 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
28 Feb 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
27 Feb 2024	0.0122	0.0217	0.0122	0.0184	0.0184	98,061
26 Feb 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
23 Feb 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
22 Feb 2024	0.0142	0.0142	0.0142	0.0142	0.0142	530
21 Feb 2024	0.0113	0.0113	0.0113	0.0113	0.0113	5,750
20 Feb 2024	0.0100	0.0120	0.0100	0.0120	0.0120	59,739
16 Feb 2024	0.0137	0.0137	0.0137	0.0137	0.0137	-
15 Feb 2024	0.0128	0.0137	0.0100	0.0137	0.0137	13,943
14 Feb 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
13 Feb 2024	0.0142	0.0142	0.0142	0.0142	0.0142	304
12 Feb 2024	0.0135	0.0135	0.0135	0.0135	0.0135	968
09 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
07 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	33,368
06 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
05 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
02 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	8,480
01 Feb 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
31 Jan 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
30 Jan 2024	0.0128	0.0128	0.0128	0.0128	0.0128	2,506
29 Jan 2024	0.0100	0.0142	0.0100	0.0142	0.0142	20,294
26 Jan 2024	0.0128	0.0137	0.0128	0.0137	0.0137	64,676
25 Jan 2024	0.0161	0.0161	0.0161	0.0161	0.0161	633
24 Jan 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
23 Jan 2024	0.0139	0.0139	0.0110	0.0135	0.0135	15,392
22 Jan 2024	0.0135	0.0161	0.0130	0.0130	0.0130	20,560
19 Jan 2024	0.0137	0.0137	0.0112	0.0112	0.0112	1,090
18 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
17 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
16 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	1,113
12 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
11 Jan 2024	0.0112	0.0135	0.0112	0.0135	0.0135	461
10 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
09 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,219
08 Jan 2024	0.0162	0.0162	0.0162	0.0162	0.0162	283
05 Jan 2024	0.0135	0.0135	0.0135	0.0135	0.0135	1,318
04 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
03 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
02 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	348
29 Dec 2023	0.0080	0.0140	0.0080	0.0140	0.0140	7,800
28 Dec 2023	0.0103	0.0103	0.0103	0.0103	0.0103	274
27 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	12,086
26 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	355
22 Dec 2023	0.0124	0.0124	0.0124	0.0124	0.0124	4,932
21 Dec 2023	0.0078	0.0078	0.0078	0.0078	0.0078	-
20 Dec 2023	0.0078	0.0078	0.0078	0.0078	0.0078	51,988
19 Dec 2023	0.0124	0.0124	0.0124	0.0124	0.0124	467
18 Dec 2023	0.0144	0.0144	0.0144	0.0144	0.0144	-
15 Dec 2023	0.0078	0.0144	0.0078	0.0144	0.0144	3,010
14 Dec 2023	0.0124	0.0161	0.0124	0.0150	0.0150	6,705
13 Dec 2023	0.0133	0.0133	0.0133	0.0133	0.0133	-
12 Dec 2023	0.0133	0.0133	0.0133	0.0133	0.0133	479
11 Dec 2023	0.0124	0.0144	0.0124	0.0144	0.0144	4,372
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,208.27+2,976.76(+3.19%)

Digicann Ventures Inc. (AGFAF)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,208.27
+2,976.76(+3.19%)