Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Digital Asset Monetary Network, Inc. (DATI)

0.0320
0.0000
(0.00%)
At close: April 28 at 3:39:34 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20250.03070.03200.03070.03200.032030,500
Apr 25, 20250.03150.03150.03150.03150.0315-
Apr 24, 20250.03150.03150.03150.03150.0315-
Apr 23, 20250.03200.03200.03150.03150.031540,000
Apr 22, 20250.03000.03200.03000.03200.032035,545
Apr 21, 20250.02990.03000.02990.03000.030030,000
Apr 17, 20250.03000.03000.03000.03000.0300-
Apr 16, 20250.03000.03000.03000.03000.030036,115
Apr 15, 20250.02610.02610.02610.02610.0261-
Apr 14, 20250.03000.03000.02610.02610.0261200
Apr 11, 20250.02880.02880.02880.02880.0288-
Apr 10, 20250.02880.02880.02880.02880.0288-
Apr 9, 20250.02880.02880.02880.02880.0288-
Apr 8, 20250.02880.02880.02880.02880.0288-
Apr 7, 20250.02880.02880.02880.02880.0288-
Apr 4, 20250.02880.02880.02880.02880.0288-
Apr 3, 20250.02880.02880.02880.02880.028810,000
Apr 2, 20250.02610.02610.02610.02610.0261-
Apr 1, 20250.02610.02610.02610.02610.0261-
Mar 31, 20250.02610.02610.02610.02610.0261200
Mar 28, 20250.02600.02600.02600.02600.0260-
Mar 27, 20250.02600.02600.02600.02600.0260-
Mar 26, 20250.02600.02600.02600.02600.0260-
Mar 25, 20250.02600.02600.02600.02600.0260-
Mar 24, 20250.02600.02600.02600.02600.0260-
Mar 21, 20250.02780.02780.02600.02600.02601,065
Mar 20, 20250.02530.03200.02530.02600.02601,000
Mar 19, 20250.02850.03200.02510.03200.03201,800
Mar 18, 20250.03200.03200.03200.03200.0320-
Mar 17, 20250.03200.03200.03200.03200.0320-
Mar 14, 20250.02990.03200.02990.03200.03208,000
Mar 13, 20250.02990.02990.02990.02990.0299-
Mar 12, 20250.02990.02990.02990.02990.02996,025
Mar 11, 20250.03100.03100.03100.03100.0310-
Mar 10, 20250.03100.03100.03100.03100.0310-
Mar 7, 20250.03100.03100.03100.03100.0310-
Mar 6, 20250.03100.03100.03100.03100.0310111
Mar 5, 20250.03000.03000.03000.03000.0300-
Mar 4, 20250.03000.03000.03000.03000.0300-
Mar 3, 20250.03000.03000.03000.03000.0300-
Feb 28, 20250.03000.03000.03000.03000.0300-
Feb 27, 20250.02990.03000.02990.03000.030028,786
Feb 26, 20250.02970.02970.02970.02970.0297250
Feb 25, 20250.02970.02970.02970.02970.02974,000
Feb 24, 20250.03000.03000.03000.03000.0300-
Feb 21, 20250.03000.03000.03000.03000.03001,125
Feb 20, 20250.03000.03000.03000.03000.0300-
Feb 19, 20250.03010.03010.03000.03000.030020,000
Feb 18, 20250.03590.03590.03000.03000.030043,091
Feb 14, 20250.03000.03000.03000.03000.0300-
Feb 13, 20250.03000.03000.03000.03000.0300-
Feb 12, 20250.03090.03090.03000.03000.03004,540
Feb 11, 20250.03120.03120.03040.03040.030420,500
Feb 10, 20250.03190.03190.03080.03080.030810,400
Feb 7, 20250.03220.03220.03200.03200.032060,924
Feb 6, 20250.04500.04500.04500.04500.0450-
Feb 5, 20250.04500.04500.04500.04500.0450-
Feb 4, 20250.03840.04500.03840.04500.045010,500
Feb 3, 20250.03000.03000.03000.03000.0300-
Jan 31, 20250.03000.03000.03000.03000.0300-
Jan 30, 20250.03000.03000.03000.03000.0300-
Jan 29, 20250.03000.03000.03000.03000.0300100
Jan 28, 20250.04980.05480.02500.03000.0300203,651
Jan 27, 20250.03510.03510.03510.03510.0351-
Jan 24, 20250.03510.03510.03510.03510.0351-
Jan 23, 20250.03510.03510.03510.03510.0351-
Jan 22, 20250.03510.03510.03510.03510.0351-
Jan 21, 20250.03510.03510.03510.03510.0351-
Jan 17, 20250.03510.03510.03510.03510.0351-
Jan 16, 20250.03510.03510.03510.03510.0351-
Jan 15, 20250.04000.04000.03510.03510.035169,273
Jan 14, 20250.04890.05480.03620.05480.0548154,442
Jan 13, 20250.03520.03520.03520.03520.03523,000
Jan 10, 20250.03300.03300.03300.03300.0330-
Jan 8, 20250.03300.03300.03300.03300.0330-
Jan 7, 20250.03300.03300.03300.03300.0330-
Jan 6, 20250.03300.03300.03300.03300.0330-
Jan 3, 20250.03300.03300.03300.03300.0330-
Jan 2, 20250.03300.03300.03300.03300.0330-
Dec 31, 20240.04100.04100.03300.03300.03304,600
Dec 30, 20240.03100.06480.03100.03300.03303,000
Dec 27, 20240.03100.04100.03100.03300.03305,250
Dec 26, 20240.02960.02960.02960.02960.0296-
Dec 24, 20240.02960.02960.02960.02960.0296-
Dec 23, 20240.02960.03500.02960.02960.029626,922
Dec 20, 20240.04800.04800.04800.04800.0480-
Dec 19, 20240.04800.04800.04800.04800.0480-
Dec 18, 20240.04480.04800.04480.04800.04806,000
Dec 17, 20240.03110.05500.03110.05500.05503,000
Dec 16, 20240.04300.04300.03110.03110.031119,700
Dec 13, 20240.03090.03130.03090.03130.031310,100
Dec 12, 20240.02950.02950.02950.02950.0295-
Dec 11, 20240.02950.02950.02950.02950.0295-
Dec 10, 20240.02950.02950.02950.02950.0295-
Dec 9, 20240.02950.02950.02950.02950.0295-
Dec 6, 20240.02950.02950.02950.02950.0295-
Dec 5, 20240.02950.02950.02950.02950.02952,250
Dec 4, 20240.02930.02930.02930.02930.02932,183
Dec 3, 20240.03780.03780.03780.03780.0378-
Dec 2, 20240.02250.03780.02250.03780.03781,780
Nov 29, 20240.05890.05890.05890.05890.05893,000
Nov 27, 20240.02240.05890.02240.05890.05891,400
Nov 26, 20240.05870.05870.05870.05870.0587-
Nov 25, 20240.05870.05870.05870.05870.0587-
Nov 22, 20240.05870.05870.05870.05870.0587-
Nov 21, 20240.05870.05870.05870.05870.0587-
Nov 20, 20240.02900.05870.02900.05870.0587304
Nov 19, 20240.05980.05980.05980.05980.0598-
Nov 18, 20240.04000.05980.04000.05980.05981,000
Nov 15, 20240.05000.05000.05000.05000.050010,900
Nov 14, 20240.05000.05010.04010.04010.040143,659
Nov 13, 20240.04000.04000.04000.04000.0400-
Nov 12, 20240.03820.04000.03820.04000.040011,000
Nov 11, 20240.04000.04000.04000.04000.0400-
Nov 8, 20240.04000.04000.04000.04000.040010,074
Nov 7, 20240.03750.03750.03500.03500.035011,000
Nov 6, 20240.03820.03820.03820.03820.0382132
Nov 5, 20240.03580.03580.03580.03580.035821,545
Nov 4, 20240.04000.04000.04000.04000.0400-
Nov 1, 20240.04000.04000.04000.04000.0400250
Oct 31, 20240.04000.04000.03500.03500.0350260
Oct 30, 20240.03500.03500.03500.03500.0350800
Oct 29, 20240.03620.03620.03620.03620.0362-
Oct 28, 20240.04330.04330.03620.03620.036227,502
Oct 25, 20240.04320.04320.04320.04320.04322,000
Oct 24, 20240.05100.05100.05100.05100.0510-
Oct 23, 20240.05100.05100.05100.05100.05103,000
Oct 22, 20240.05110.05110.05110.05110.0511-
Oct 21, 20240.05110.05110.04320.05110.05112,500
Oct 18, 20240.05110.05110.05110.05110.0511-
Oct 17, 20240.05110.05110.05110.05110.05111,000
Oct 16, 20240.05900.05900.05900.05900.0590-
Oct 15, 20240.05900.05900.05900.05900.0590-
Oct 14, 20240.05900.05900.05900.05900.0590-
Oct 11, 20240.05900.05900.05900.05900.0590-
Oct 10, 20240.04260.05900.04260.05900.05907,190
Oct 9, 20240.05000.05000.04330.04330.043310,000
Oct 8, 20240.05000.05000.05000.05000.0500-
Oct 7, 20240.05000.05000.05000.05000.0500-
Oct 4, 20240.05000.05000.05000.05000.0500-
Oct 3, 20240.05000.05000.05000.05000.0500-
Oct 2, 20240.07160.07160.04330.05000.050017,200
Oct 1, 20240.05330.05330.04360.04360.043612,400
Sep 30, 20240.04490.04490.04490.04490.0449-
Sep 27, 20240.04490.04490.04490.04490.0449-
Sep 26, 20240.04490.04490.04490.04490.0449-
Sep 25, 20240.04490.04490.04490.04490.0449-
Sep 24, 20240.04490.04490.04490.04490.04492,000
Sep 23, 20240.05360.05360.04510.04510.0451200
Sep 20, 20240.05290.05290.05290.05290.0529300
Sep 19, 20240.04330.04330.04330.04330.0433-
Sep 18, 20240.04330.04330.04330.04330.0433-
Sep 17, 20240.04330.04330.04330.04330.0433-
Sep 16, 20240.04330.04330.04330.04330.043310,000
Sep 13, 20240.04700.04700.04330.04330.04332,700
Sep 12, 20240.05050.05050.05050.05050.05051,000
Sep 11, 20240.05100.05100.05100.05100.0510-
Sep 10, 20240.05100.05100.05100.05100.0510-
Sep 9, 20240.04100.05100.04100.05100.05109,000
Sep 6, 20240.04960.04960.04960.04960.0496100
Sep 5, 20240.04970.04970.04970.04970.0497-
Sep 4, 20240.06090.06090.04970.04970.049753,999
Sep 3, 20240.05320.05320.05320.05320.0532-
Aug 30, 20240.05320.05320.05320.05320.0532-
Aug 29, 20240.05500.05500.05320.05320.0532247
Aug 28, 20240.06150.06150.05290.06150.06155,500
Aug 27, 20240.05470.05470.05350.05350.053510,500
Aug 26, 20240.05800.06000.05510.06000.060042,723
Aug 23, 20240.05620.05620.05620.05620.0562-
Aug 22, 20240.05620.05620.05620.05620.0562-
Aug 21, 20240.05670.05670.05350.05620.05628,200
Aug 20, 20240.05250.05900.05250.05610.056123,280
Aug 19, 20240.05000.05000.05000.05000.0500-
Aug 16, 20240.05000.05000.05000.05000.0500-
Aug 15, 20240.05000.05000.05000.05000.0500-
Aug 14, 20240.05000.05000.05000.05000.0500-
Aug 13, 20240.04000.05000.04000.05000.050017,000
Aug 12, 20240.07000.07000.04900.05000.050093,765
Aug 9, 20240.06000.06480.06000.06480.064835,775
Aug 8, 20240.05500.05500.05500.05500.0550-
Aug 7, 20240.05500.05500.05500.05500.05505,000
Aug 6, 20240.06000.06000.03100.05100.051010,200
Aug 5, 20240.05510.05510.05510.05510.0551-
Aug 2, 20240.05500.05510.05010.05510.055122,807
Aug 1, 20240.05500.05500.05500.05500.0550-
Jul 31, 20240.05500.05500.05500.05500.0550-
Jul 30, 20240.05500.05500.05500.05500.0550-
Jul 29, 20240.05500.05500.05500.05500.0550-
Jul 26, 20240.05500.05500.05500.05500.0550-
Jul 25, 20240.05500.05500.05500.05500.0550-
Jul 24, 20240.05500.05500.05500.05500.0550200
Jul 23, 20240.05010.05500.05010.05500.05501,999
Jul 22, 20240.05020.05020.05020.05020.0502-
Jul 19, 20240.05020.05020.05020.05020.0502-
Jul 18, 20240.05020.05020.05020.05020.0502-
Jul 17, 20240.05020.05020.05020.05020.0502-
Jul 16, 20240.05020.05020.05020.05020.0502-
Jul 15, 20240.05260.05510.05020.05020.050212,599
Jul 12, 20240.05510.05510.05500.05500.05501,553
Jul 11, 20240.05360.05360.05360.05360.0536-
Jul 10, 20240.05990.05990.05360.05360.05369,171
Jul 9, 20240.05020.05020.05020.05020.050240,200
Jul 8, 20240.05010.05990.05010.05990.059910,150
Jul 5, 20240.05010.05010.05010.05010.0501-
Jul 3, 20240.05990.05990.05010.05010.0501200
Jul 2, 20240.05250.05250.05250.05250.0525-
Jul 1, 20240.05250.05250.05250.05250.0525101
Jun 28, 20240.05650.05750.05650.05750.057510,110
Jun 27, 20240.05990.05990.05990.05990.059910,000
Jun 26, 20240.05010.05990.05010.05990.059912,286
Jun 25, 20240.05010.05010.05010.05010.0501200
Jun 24, 20240.05250.05250.05000.05250.052523,346
Jun 21, 20240.05000.05000.05000.05000.0500500
Jun 20, 20240.03660.04860.03160.04860.048640,961
Jun 18, 20240.03130.03130.03130.03130.0313200
Jun 17, 20240.04870.04870.04870.04870.0487-
Jun 14, 20240.04870.04870.04870.04870.0487-
Jun 13, 20240.04870.04870.04870.04870.0487-
Jun 12, 20240.04100.04870.03130.04870.048720,714
Jun 11, 20240.04100.04100.04100.04100.0410-
Jun 10, 20240.04100.04100.04100.04100.0410480
Jun 7, 20240.04330.04330.04330.04330.04333,000
Jun 6, 20240.03570.03570.03570.03570.035720,000
Jun 5, 20240.04100.04100.04100.04100.0410-
Jun 4, 20240.04100.04100.04100.04100.0410-
Jun 3, 20240.04100.04100.04100.04100.0410200
May 31, 20240.04880.04880.04880.04880.0488833
May 30, 20240.03300.03300.03300.03300.0330-
May 29, 20240.03300.03300.03300.03300.03301,927
May 28, 20240.04700.04700.04700.04700.0470-
May 24, 20240.03910.04700.03910.04700.04707,153
May 23, 20240.04700.04700.04700.04700.0470-
May 22, 20240.04700.04700.04700.04700.0470-
May 21, 20240.05000.05000.04050.04700.047015,112
May 20, 20240.03500.05000.03500.05000.05007,000
May 17, 20240.02000.03000.02000.03000.030016,600
May 16, 20240.02490.03000.02000.02000.020012,724
May 15, 20240.04000.04000.01020.01020.010229,853
May 14, 20240.06470.06470.02000.05970.0597304
May 13, 20240.01000.01000.01000.01000.0100500
May 10, 20240.06010.06010.06010.06010.0601-
May 9, 20240.06010.06010.06010.06010.0601-
May 8, 20240.06010.06010.06010.06010.0601-
May 7, 20240.06010.06010.06010.06010.0601-
May 6, 20240.02000.07000.02000.06010.060111,504
May 3, 20240.04500.04500.04500.04500.0450100
May 2, 20240.02000.04500.02000.04500.045022,494
May 1, 20240.04170.05400.04000.05400.054039,910
Apr 30, 20240.04350.05300.04350.05300.05301,083
Apr 29, 20240.05300.05300.05300.05300.0530-

Related Tickers

MRPT MacReport.Net, Inc.
0.0410
-19.61%
 
ILIM IL2M International Corp
0.0004
0.00%
 
BBUZ Bebuzee Inc.
0.1100
0.00%
 
ICNM Icon Media Holdings, Inc.
0.0002
0.00%
 
LBUY Leafbuyer Technologies, Inc.
0.0290
+7.41%
 
DGLY Digital Ally, Inc.
0.0315
+12.10%