Historical Prices for Digital Angel Corp (DIGAD)
| | | Historical Data for Digital Angel Corp. New (DIGAD) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 12/8/08 | 0.60 | 1.40 | 0.60 | 0.74 | 124,208 | 0.05 | 7.25% | | 12/5/08 | 0.69 | 0.73 | 0.64 | 0.69 | 84,490 | 0.01 | 1.47% | | 12/4/08 | 0.70 | 0.72 | 0.65 | 0.68 | 43,357 | -0.02 | -2.86% | | 12/3/08 | 0.65 | 0.73 | 0.65 | 0.70 | 35,347 | 0.0099 | 1.43% | | 12/2/08 | 0.66 | 0.83 | 0.66 | 0.6901 | 65,618 | -0.1299 | -15.84% | | 12/1/08 | 0.67 | 0.90 | 0.65 | 0.82 | 80,464 | 0.17 | 26.15% | | 11/28/08 | 0.60 | 0.65 | 0.60 | 0.65 | 30,201 | 0.0899 | 16.05% | | 11/26/08 | 0.481 | 0.6099 | 0.481 | 0.5601 | 62,426 | -0.0209 | -3.60% | | 11/25/08 | 0.58 | 0.6099 | 0.5588 | 0.581 | 32,956 | 0.001 | 0.17% | | 11/24/08 | 0.51 | 0.58 | 0.51 | 0.58 | 32,707 | 0.07 | 13.73% | | 11/21/08 | 0.52 | 0.59 | 0.50 | 0.51 | 38,059 | -0.0101 | -1.94% | | 11/20/08 | 0.51 | 0.6001 | 0.51 | 0.5201 | 24,276 | -0.0599 | -10.33% | | 11/19/08 | 0.51 | 0.60 | 0.51 | 0.58 | 62,484 | 0.05 | 9.43% | | 11/18/08 | 0.56 | 0.60 | 0.53 | 0.53 | 53,376 | -0.03 | -5.36% | | 11/17/08 | 0.67 | 0.67 | 0.52 | 0.56 | 135,346 | -0.10 | -15.15% | | 11/14/08 | 0.70 | 0.80 | 0.65 | 0.66 | 97,160 | -0.03 | -4.35% | | 11/13/08 | 0.88 | 1.00 | 0.65 | 0.69 | 100,279 | -0.19 | -21.59% | | 11/12/08 | 0.88 | 0.88 | 0.80 | 0.88 | 21,369 | – | – | | 11/11/08 | 1.31 | 1.31 | 0.88 | 0.88 | 51,977 | 0.88 | – | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for DIGAD stock.
Download DIGAD report.
Research Report
Get the full report for FREE
| Date: | Nov 17, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 30 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download DIGAD report |
|---|
| | |
|---|
| Example preview: |
|
|
