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

OTC Markets OTCPK - Delayed Quote USD

Digital Core REIT (DGTCF)

Compare
0.4325
0.0000
(0.00%)
At close: April 10 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.43250.43250.43250.43250.4325-
Apr 9, 20250.43250.43250.43250.43250.4325-
Apr 8, 20250.43250.43250.43250.43250.4325795
Apr 7, 20250.49250.49250.49250.49250.4925-
Apr 4, 20250.49250.49250.49250.49250.4925-
Apr 3, 20250.49250.49250.49250.49250.4925-
Apr 2, 20250.49250.49250.49250.49250.4925-
Apr 1, 20250.49250.49250.49250.49250.4925-
Mar 31, 20250.50000.50000.49250.49250.4925410
Mar 28, 20250.54750.54750.54750.54750.5475-
Mar 27, 20250.54750.54750.54750.54750.5475-
Mar 26, 20250.54750.54750.54750.54750.5475392
Mar 25, 20250.55750.55750.55750.55750.5575-
Mar 24, 20250.55750.55750.55750.55750.5575-
Mar 21, 20250.55750.55750.55750.55750.5575-
Mar 20, 20250.55750.55750.55750.55750.5575-
Mar 19, 20250.55750.55750.55750.55750.5575782
Mar 18, 20250.55750.55750.55750.55750.5575775
Mar 17, 20250.58000.58000.58000.58000.5800-
Mar 14, 20250.58000.58000.58000.58000.5800-
Mar 13, 20250.58000.58000.58000.58000.58001,000
Mar 12, 20250.57250.57250.57250.57250.5725-
Mar 11, 20250.57250.57250.57250.57250.5725-
Mar 10, 20250.57250.57250.57250.57250.5725-
Mar 7, 20250.57250.57250.57250.57250.57251,283
Mar 6, 20250.57500.57500.57500.57500.57501,483
Mar 5, 20250.55000.55250.54000.55250.5525764
Mar 4, 20250.56750.56750.56750.56750.5675-
Mar 3, 20250.56750.56750.56750.56750.5675-
Feb 28, 20250.56750.56750.56750.56750.5675-
Feb 27, 20250.56750.56750.56750.56750.5675-
Feb 26, 20250.56750.56750.56750.56750.5675-
Feb 25, 20250.56750.56750.56750.56750.5675-
Feb 24, 20250.56750.56750.56750.56750.5675-
Feb 21, 20250.56750.56750.56750.56750.5675-
Feb 20, 20250.56750.56750.56750.56750.5675-
Feb 19, 2025 0.0182 Dividend
Feb 19, 20250.56750.56750.56750.56750.5675-
Feb 18, 20250.56750.56750.56750.56750.5435121
Feb 14, 20250.52000.52000.52000.52000.4980-
Feb 13, 20250.52000.52000.52000.52000.4980-
Feb 12, 20250.52000.52000.52000.52000.4980120
Feb 11, 20250.58000.58000.58000.58000.5554-
Feb 10, 20250.58000.58000.58000.58000.5554-
Feb 7, 20250.58000.58000.58000.58000.5554-
Feb 6, 20250.58000.58000.58000.58000.5554-
Feb 5, 20250.58000.58000.58000.58000.5554-
Feb 4, 20250.58000.58000.58000.58000.5554-
Feb 3, 20250.58000.58000.58000.58000.5554-
Jan 31, 20250.58000.58000.58000.58000.5554-
Jan 30, 20250.58000.58000.58000.58000.5554-
Jan 29, 20250.58000.58000.58000.58000.5554-
Jan 28, 20250.58000.58000.58000.58000.5554105
Jan 27, 20250.60650.60650.60650.60650.5808-
Jan 24, 20250.60650.60650.60650.60650.5808-
Jan 23, 20250.60650.60650.60650.60650.5808-
Jan 22, 20250.60650.60650.60650.60650.5808-
Jan 21, 20250.60650.60650.60650.60650.5808-
Jan 17, 20250.60650.60650.60650.60650.58083,345
Jan 16, 20250.58750.58750.58750.58750.5626-
Jan 15, 20250.58750.58750.58750.58750.5626-
Jan 14, 20250.58750.58750.58750.58750.5626-
Jan 13, 20250.58750.58750.58750.58750.5626-
Jan 10, 20250.58750.58750.58750.58750.5626-
Jan 8, 20250.58750.58750.58750.58750.5626-
Jan 7, 20250.58750.58750.58750.58750.5626150
Jan 6, 20250.54750.54750.54750.54750.5243-
Jan 3, 20250.54750.54750.54750.54750.5243-
Jan 2, 20250.54750.54750.54750.54750.5243-
Dec 31, 20240.54750.54750.54750.54750.5243416
Dec 30, 20240.61750.61750.61750.61750.5914-
Dec 27, 20240.61750.61750.61750.61750.5914-
Dec 26, 20240.61750.61750.61750.61750.5914-
Dec 24, 20240.55750.61750.55750.61750.59142,348
Dec 23, 20240.60150.60150.60150.60150.5760764
Dec 20, 20240.58030.58030.58030.58030.5557-
Dec 19, 20240.58030.58030.58030.58030.5557-
Dec 18, 20240.58030.58030.58030.58030.5557-
Dec 17, 20240.58030.58030.58030.58030.5557300
Dec 16, 20240.57530.57530.54230.54230.51938,081
Dec 13, 20240.57970.57970.57970.57970.5552365
Dec 12, 20240.57580.57580.57580.57580.5514-
Dec 11, 20240.57580.57580.57580.57580.5514-
Dec 10, 20240.57580.57580.57580.57580.5514293
Dec 9, 20240.58730.59030.58730.59030.5653920
Dec 6, 20240.64650.64650.64650.64650.6191-
Dec 5, 20240.64650.64650.64650.64650.6191-
Dec 4, 20240.64650.64650.64650.64650.6191-
Dec 3, 20240.64650.64650.64650.64650.6191-
Dec 2, 20240.64650.64650.64650.64650.6191-
Nov 29, 20240.64650.64650.64650.64650.6191-
Nov 27, 20240.64650.64650.64650.64650.6191738
Nov 26, 20240.60000.60000.60000.60000.5746-
Nov 25, 20240.60000.60000.60000.60000.5746-
Nov 22, 20240.60000.60000.60000.60000.57461,244
Nov 21, 20240.59790.59790.59790.59790.5726-
Nov 20, 20240.60250.63360.59790.59790.57261,994
Nov 19, 20240.57350.59750.57350.59750.572214,852
Nov 18, 20240.57000.57000.57000.57000.5459-
Nov 15, 20240.57000.57000.57000.57000.5459-
Nov 14, 20240.57000.57000.57000.57000.5459-
Nov 13, 20240.57000.57000.57000.57000.54594,212
Nov 12, 20240.57850.57850.57850.57850.5540-
Nov 11, 20240.57850.57850.57850.57850.5540-
Nov 8, 20240.57850.57850.57850.57850.5540-
Nov 7, 20240.57850.57850.57850.57850.5540-
Nov 6, 20240.57850.57850.57850.57850.5540405
Nov 5, 20240.56250.56250.56250.56250.53872,000
Nov 4, 20240.59970.59970.59970.59970.5743291
Nov 1, 20240.64650.64650.64650.64650.6191-
Oct 31, 20240.64650.64650.64650.64650.61911,580
Oct 30, 20240.65750.65750.65750.65750.6297-
Oct 29, 20240.65750.65750.65750.65750.62971,000
Oct 28, 20240.63000.63000.63000.63000.6033-
Oct 25, 20240.63000.63000.63000.63000.6033-
Oct 24, 20240.63000.63000.63000.63000.6033500
Oct 23, 20240.62800.62800.62800.62800.6014670
Oct 22, 20240.60000.60000.60000.60000.5746-
Oct 21, 20240.60000.60000.60000.60000.5746-
Oct 18, 20240.60000.60000.60000.60000.5746500
Oct 17, 20240.60650.60650.60650.60650.5808-
Oct 16, 20240.60650.60650.60650.60650.5808-
Oct 15, 20240.60650.60650.60650.60650.5808-
Oct 14, 20240.60650.60650.60650.60650.5808-
Oct 11, 20240.60650.60650.60650.60650.5808-
Oct 10, 20240.60650.60650.60650.60650.5808-
Oct 9, 20240.60650.60650.60650.60650.5808-
Oct 8, 20240.60650.60650.60650.60650.5808131
Oct 7, 20240.62560.62560.62560.62560.5991-
Oct 4, 20240.62560.62560.62560.62560.5991-
Oct 3, 20240.62560.62560.62560.62560.59911,029
Oct 2, 20240.62150.62150.62150.62150.5952-
Oct 1, 20240.62150.62150.62150.62150.5952-
Sep 30, 20240.62150.62150.62150.62150.5952-
Sep 27, 20240.62150.62150.62150.62150.5952-
Sep 26, 20240.62150.62150.62150.62150.5952-
Sep 25, 20240.62150.62150.62150.62150.5952-
Sep 24, 20240.62150.62150.62150.62150.5952-
Sep 23, 20240.62150.62150.62150.62150.5952622
Sep 20, 20240.66250.66250.66250.66250.6344-
Sep 19, 20240.66250.66250.66250.66250.63441,000
Sep 18, 20240.57850.57850.57850.57850.5540101
Sep 17, 20240.56850.56850.56850.56850.5444-
Sep 16, 20240.56850.56850.56850.56850.5444-
Sep 13, 20240.56850.56850.56850.56850.5444-
Sep 12, 20240.56850.56850.56850.56850.5444-
Sep 11, 20240.56850.56850.56850.56850.5444-
Sep 10, 20240.56850.56850.56850.56850.5444-
Sep 9, 20240.56850.56850.56850.56850.5444-
Sep 6, 20240.56850.56850.56850.56850.5444-
Sep 5, 20240.56850.56850.56850.56850.5444-
Sep 4, 20240.56850.56850.56850.56850.5444-
Sep 3, 20240.56850.56850.56850.56850.5444207
Aug 30, 20240.62400.62400.62400.62400.5976-
Aug 29, 20240.62400.62400.62400.62400.5976-
Aug 28, 20240.62400.62400.62400.62400.5976-
Aug 27, 20240.62400.62400.62400.62400.5976-
Aug 26, 20240.62400.62400.62400.62400.5976-
Aug 23, 20240.62400.62400.62400.62400.5976-
Aug 22, 20240.62400.62400.62400.62400.5976-
Aug 21, 20240.62400.62400.62400.62400.5976-
Aug 20, 20240.62400.62400.62400.62400.5976675
Aug 19, 20240.60030.60030.60030.60030.57491,000
Aug 16, 20240.61150.61150.61150.61150.5856-
Aug 15, 20240.61150.61150.61150.61150.58561,347
Aug 14, 20240.61150.61150.61150.61150.5856667
Aug 13, 20240.57750.57750.57750.57750.5530-
Aug 12, 20240.57750.57750.57750.57750.5530-
Aug 9, 20240.57750.57750.57750.57750.5530-
Aug 8, 20240.57750.57750.57750.57750.5530-
Aug 7, 20240.57750.57750.57750.57750.5530-
Aug 6, 20240.57750.57750.57750.57750.5530-
Aug 5, 20240.57750.57750.57750.57750.5530-
Aug 2, 20240.57750.57750.57750.57750.5530-
Aug 1, 20240.57750.57750.57750.57750.553012,827
Jul 31, 20240.52750.52750.52750.52750.5052-
Jul 30, 20240.52750.52750.52750.52750.5052-
Jul 29, 20240.52750.52750.52750.52750.5052-
Jul 26, 20240.52750.52750.52750.52750.50521,000
Jul 25, 20240.64150.64150.64150.64150.6143-
Jul 24, 20240.64150.64150.64150.64150.6143-
Jul 23, 20240.64150.64150.64150.64150.6143-
Jul 22, 20240.64150.64150.64150.64150.6143-
Jul 19, 20240.64150.64150.64150.64150.6143-
Jul 18, 20240.64150.64150.64150.64150.6143-
Jul 17, 20240.64150.64150.64150.64150.6143-
Jul 16, 20240.64150.64150.64150.64150.6143530
Jul 15, 20240.64000.64000.64000.64000.61295,000
Jul 12, 20240.67750.67750.67750.67750.64881,000
Jul 11, 20240.63000.63000.63000.63000.6033-
Jul 10, 20240.63000.63000.63000.63000.60331,000
Jul 9, 20240.63000.63000.63000.63000.6033-
Jul 8, 20240.63000.63000.63000.63000.60335,000
Jul 5, 20240.62190.62190.62190.62190.5956-
Jul 3, 20240.62190.62190.62190.62190.5956-
Jul 2, 20240.62190.62190.62190.62190.5956-
Jul 1, 20240.59500.62190.59500.62190.595611,068
Jun 28, 20240.54880.54880.54880.54880.5256-
Jun 27, 20240.54880.54880.54880.54880.5256-
Jun 26, 20240.54880.54880.54880.54880.5256-
Jun 25, 20240.54880.54880.54880.54880.5256-
Jun 24, 20240.54880.54880.54880.54880.5256-
Jun 21, 20240.54880.54880.54880.54880.5256-
Jun 20, 20240.54880.54880.54880.54880.5256-
Jun 18, 20240.54880.54880.54880.54880.5256-
Jun 17, 20240.54880.54880.54880.54880.5256-
Jun 14, 20240.54880.54880.54880.54880.5256-
Jun 13, 20240.54880.54880.54880.54880.5256-
Jun 12, 20240.54880.54880.54880.54880.5256-
Jun 11, 20240.54880.54880.54880.54880.5256534
Jun 10, 20240.62210.62210.62210.62210.5958-
Jun 7, 20240.62210.62210.62210.62210.5958-
Jun 6, 20240.62210.62210.62210.62210.5958-
Jun 5, 20240.62210.62210.62210.62210.5958-
Jun 4, 20240.62210.62210.62210.62210.5958-
Jun 3, 20240.62210.62210.62210.62210.5958100
May 31, 20240.61210.61210.61210.61210.5862-
May 30, 20240.61210.61210.61210.61210.5862145
May 29, 20240.57860.57860.57860.57860.5541-
May 28, 20240.57860.57860.57860.57860.5541-
May 24, 20240.57860.57860.57860.57860.5541-
May 23, 20240.57860.57860.57860.57860.5541-
May 22, 20240.57860.57860.57860.57860.5541-
May 21, 20240.57860.57860.57860.57860.5541-
May 20, 20240.57860.57860.57860.57860.5541-
May 17, 20240.57860.57860.57860.57860.5541-
May 16, 20240.57860.57860.57860.57860.5541-
May 15, 20240.57860.57860.57860.57860.5541-
May 14, 20240.57860.57860.57860.57860.5541-
May 13, 20240.57860.57860.57860.57860.5541-
May 10, 20240.57860.57860.57860.57860.5541-
May 9, 20240.57860.57860.57860.57860.5541-
May 8, 20240.57860.57860.57860.57860.5541-
May 7, 20240.57860.57860.57860.57860.5541-
May 6, 20240.57860.57860.57860.57860.5541-
May 3, 20240.57860.57860.57860.57860.5541-
May 2, 20240.57860.57860.57860.57860.5541-
May 1, 20240.57860.57860.57860.57860.5541-
Apr 30, 20240.57860.57860.57860.57860.5541-
Apr 29, 20240.57860.57860.57860.57860.5541-
Apr 26, 20240.57860.57860.57860.57860.55411,047
Apr 25, 20240.52200.52200.52200.52200.4999-
Apr 24, 20240.52200.52200.52200.52200.4999-
Apr 23, 20240.52200.52200.52200.52200.4999-
Apr 22, 20240.52200.52200.52200.52200.4999-
Apr 19, 20240.52200.52200.52200.52200.4999-
Apr 18, 20240.52200.52200.52200.52200.4999-
Apr 17, 20240.52200.52200.52200.52200.4999-
Apr 16, 20240.52200.52200.52200.52200.4999-
Apr 15, 20240.52200.52200.52200.52200.4999-
Apr 12, 20240.52200.52200.52200.52200.4999-