Are you a Dividend Trader
Learn how to make passive income from the best dividend stocks.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Digital Asset Monetary Network Inc (DATI)

$ 0.433   -0.107 (-19.81%) Volume: 3.17k 9:52 AM EDT Sep 19, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/19/18 0.43 0.433 0.43 0.433 3.17k -0.107 -19.81% 0.433 1.37k 2
09/18/18 0.4406 0.54 0.4406 0.54 4.3k -0.04 -6.90% 0.54 2.1k 10
09/17/18 0.43 0.59915 0.43 0.58 13.15k -0.01 -1.69% 0.58 7.25k 10
09/14/18 0.618 0.618 0.353 0.59 31.46k -0.018 -2.96% 0.59 16.03k 29
09/13/18 0.57726 0.608 0.5501 0.608 12.34k -0.01 -1.62% 0.608 7.41k 15
09/12/18 0.62 0.62 0.58655 0.618 2.26k -0.002 -0.32% 0.618 1.36k 10
09/11/18 0.57 0.63 0.55 0.62 71.89k 0.0425 7.36% 0.62 42.24k 40
09/10/18 0.54 0.5775 0.54 0.5775 18.19k 0.0375 6.94% 0.5775 9.92k 20
09/07/18 0.50 0.54 0.46 0.54 14.05k 0.09 20.00% 0.54 7.28k 15
09/06/18 0.40 0.535 0.40 0.45 32.5k 0.0525 13.21% 0.45 15.68k 23
09/05/18 0.36535 0.54 0.3407 0.3975 46.2k 0.0175 4.61% 0.3975 17.69k 23
09/04/18 0.50 0.50 0.3107 0.38 69.16k -0.13 -25.49% 0.38 24.76k 39
08/31/18 0.5055 0.51 0.474 0.51 1.2k 0.004965 0.98% 0.51 603.90 3
08/30/18 0.55 0.55 0.4107 0.505035 23.17k -0.054965 -9.82% 0.505035 11.2k 22
08/29/18 0.62 0.62 0.56 0.56 27.04k -0.06 -9.68% 0.56 16.4k 6
08/28/18 0.53 0.62 0.53 0.62 32.37k 0.06 10.71% 0.62 19.31k 22
08/27/18 0.679 0.68 0.53 0.56 20.88k -0.066 -10.54% 0.56 12.42k 20
08/24/18 0.60 0.626 0.54 0.626 7.65k -0.0025 -0.40% 0.626 4.34k 14
08/23/18 0.65 0.65 0.60 0.6285 12.34k -0.0115 -1.80% 0.6285 7.85k 14
08/22/18 0.638 0.65 0.63 0.64 15.54k 0.01 1.59% 0.64 9.9k 17
08/21/18 0.63 0.63 0.63 0.63 4.59k 0.00 0.00% 0.63 2.89k 5
08/20/18 0.65 0.65 0.63 0.63 4.4k -0.01 -1.56% 0.63 2.8k 7