DIGILITI MONEY Stock Price History, DGLT Historical Prices

Add to My Stocks
$0.1 $0 (0%) DGLT stock closing price Feb 20, 2018 (Closing)

View and download DIGILITI MONEY stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with DIGILITI MONEY price earnings ratio, and the price to sales ratio are available in this historical stock price data. The DIGILITI MONEY stock price history chart shows that the stock price was at a low of $0.06 on Feb 12, 2018 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-14 0.1 0.12 0.1 0.1 7,903 - -
2018-02-12 0.06 0.06 0.06 0.06 18,323 - -
2018-02-08 0.11 0.11 0.11 0.11 2,300 - -
2018-02-05 0.15 0.15 0.1 0.1 11,398 - -
2018-02-01 0.09 0.1 0.09 0.1 5,283 - -
2018-01-30 0.1 0.1 0.1 0.1 6,484 - -
2018-01-29 0.1 0.1 0.09 0.09 20,500 - -
2018-01-25 0.08 0.08 0.08 0.08 425 - -
2018-01-23 0.15 0.15 0.07 0.07 3,263 - -
2018-01-22 0.08 0.1 0.08 0.1 8,262 - -
2018-01-19 0.1 0.1 0.1 0.1 647 - -
2018-01-18 0.1 0.1 0.1 0.1 8,410 - -
2018-01-16 0.08 0.08 0.08 0.08 20,200 - -
2018-01-11 0.09 0.08 0.08 0.08 3,727 - -
2018-01-10 0.11 0.11 0.11 0.11 74 - -
2018-01-04 0.1 0.1 0.08 0.08 4,715 - -
2018-01-03 0.08 0.1 0.08 0.1 8,410 - -
2017-12-29 0.11 0.11 0.11 0.11 24 - -
2017-12-28 0.13 0.19 0.13 0.13 15,421 - -
2017-12-27 0.1 0.11 0.1 0.1 78,779 - -
2017-12-26 0.1 0.11 0.1 0.11 130,102 - -
2017-12-22 0.12 0.12 0.12 0.12 250 - -
2017-12-21 0.14 0.14 0.14 0.14 514 - -
2017-12-20 0.15 0.15 0.1 0.13 29,449 - -
2017-12-15 0.15 0.15 0.15 0.15 331 - -
2017-12-14 0.13 0.15 0.13 0.15 2,134 - -
2017-12-13 0.16 0.16 0.16 0.16 5,721 - -
2017-12-11 0.13 0.16 0.13 0.16 11,511 - -
2017-12-08 0.15 0.15 0.14 0.15 11,344 - -
2017-12-06 0.18 0.18 0.16 0.16 13,789 - -
2017-12-05 0.16 0.2 0.16 0.2 4,867 - -
2017-12-04 0.18 0.19 0.14 0.14 12,711 - -
2017-12-01 0.18 0.2 0.16 0.19 11,267 - -
2017-11-30 0.21 0.21 0.19 0.19 3,224 - -
2017-11-29 0.13 0.19 0.13 0.19 9,688 - -
2017-11-28 0.2 0.2 0.17 0.17 14,335 - -
2017-11-27 0.22 0.23 0.16 0.17 30,901 - -
2017-11-24 0.22 0.22 0.2 0.2 1,065 - -
2017-11-23 0 0 0 0.22 0 - -
2017-11-22 0 0 0 0.22 0 - -
2017-11-21 0.22 0.23 0.2 0.22 11,288 - -
2017-11-20 0 0 0 0.22 1 - -
2017-11-17 0.3 0.3 0.2 0.22 20,929 - -
2017-11-16 0.23 0.23 0.23 0.23 2,467 - -
2017-11-15 0.2 0.22 0.2 0.22 9,640 - -
2017-11-14 0.25 0.26 0.23 0.25 14,709 - -
2017-11-13 0.26 0.26 0.2 0.26 15,072 - -
2017-11-10 0.2 0.26 0.2 0.26 17,280 - -
2017-11-09 0.3 0.3 0.25 0.25 8,858 - -
2017-11-08 0.25 0.3 0.25 0.3 28,261 - -
2017-11-07 0.3 0.35 0.25 0.29 32,750 - -
2017-11-06 0.33 0.33 0.26 0.26 26,254 - -
2017-11-03 0.32 0.39 0.3 0.3 26,400 - 0.11
2017-11-02 0.4 0.4 0.3 0.3 15,598 - 0.11
2017-11-01 0.35 0.45 0.32 0.4 1,910 - 0.15
2017-10-31 0.5 0.5 0.25 0.4 11,402 - 0.15
2017-10-30 0.45 0.45 0.4 0.4 33,650 - 0.15
2017-10-27 0.41 0.5 0.4 0.43 73,368 - 0.16
2017-10-26 0.45 0.55 0.41 0.5 46,955 - 0.19
2017-10-25 0.4 0.5 0.4 0.46 68,977 - 0.17
2017-10-24 0.51 0.51 0.4 0.4 128,050 - 0.15
2017-10-23 0.45 0.56 0.45 0.51 34,503 - 0.19
2017-10-20 0.45 0.6 0.42 0.55 35,499 - 0.21
2017-10-19 0.5 0.6 0.45 0.45 150,234 - 0.17
2017-10-18 0.5 0.6 0.45 0.51 43,441 - 0.19
2017-10-17 0.53 0.7 0.4 0.56 358,267 - 0.21
2017-10-16 0.55 0.8 0.51 0.8 286,770 - 0.3
2017-10-13 0.75 0.75 0.51 0.51 503,559 - 0.19
2017-10-12 0.35 0.78 0.28 0.5 716,009 - 0.19
2017-10-11 0.29 0.4 0.25 0.34 95,569 - 0.13
2017-10-10 0.45 0.45 0.25 0.28 140,945 - 0.11
2017-10-09 0.38 0.5 0.25 0.35 520,837 - 0.13
2017-10-06 0.55 1 0.3 0.3 1,504,521 - 0.11
2017-10-05 0 0 0 1.05 0 - -
2017-10-04 0 0 0 1.05 0 - -
2017-10-03 0 0 0 1.05 0 - -
2017-10-02 0 0 0 1.05 0 - -
2017-09-29 0 0 0 1.05 0 - -
2017-09-28 0 0 0 1.05 0 - -
2017-09-27 0 0 0 1.05 0 - -
2017-09-26 0 0 0 1.05 0 - -
2017-09-25 0 0 0 1.05 0 - -
2017-09-22 0 0 0 1.05 0 - -
2017-09-21 0 0 0 1.05 0 - -
2017-09-20 0 0 0 1.05 0 - -
2017-09-19 0 0 0 1.05 0 - -
2017-09-18 0 0 0 1.05 0 - -
2017-09-15 0 0 0 1.05 0 - -
2017-09-14 0 0 0 1.05 0 - -
Get more Data

DIGILITI MONEY Stock History Chart

View DGLT PE ratio, PS ratio stocks charts and compare with peers.
DGLT Chart
Note: Compare DIGILITI MONEY stock price history with the index and industry peers.

DIGILITI MONEY Stock Price History: Past 5 years

Max Stock Price9.21Oct 19,2016
Min Stock Price0.06Feb 12,2018
Avg Stock Price3.14

DIGILITI MONEY Historical PS ratio: Past 5 years

Max PS Ratio2Dec 06,2016
Min PS Ratio0.07Aug 15,2017
Avg PS Ratio1.16

DGLT Industry Peers

Company Price Change (%)
Enviro Tech Inc (EVTN)0.120.01 (9.09%)
Point To Point (PPMH)0.020 (0%)
Hydrophi Technologies (HPTG)00 (0%)
Atlas Tech Intl (ATLT)00 (0%)

We provide DIGILITI MONEY share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick DIGILITI MONEY stock analysis. DIGILITI MONEY stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $0.1 and 7,608 shares of DGLT were traded on Feb 20, 2018. The average P/S ratio was 1.16 as can be seen from DIGILITI MONEY stock history.