Dark

DCHIF
DIGITAL CHINA HOLDINGS
stock OTC

Inactive

Nov 15, 2022

0.4450USD+9.417%(+0.0383)8,913

Pre-market

0.00USD-100.000%(-0.41)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-11-15	0.4450	0.4450	0.4450	0.4450	+9.417%	8,913	0.000%
2022-10-24	0.4067	0.4067	0.4067	0.4067	+5.636%	200	+9.417%
2022-09-19	0.3850	0.3850	0.3850	0.3850	-3.750%	1,000	+15.584%
2022-09-13	0.4000	0.4000	0.4000	0.4000	-4.603%	320	+11.250%
2022-09-01	0.4193	0.4193	0.4193	0.4193	+2.669%	390	+6.129%
2022-08-22	0.4368	0.4368	0.4084	0.4084	-25.745%	7,600	+8.962%
2022-08-04	0.4658	0.7154	0.4520	0.5500	+22.222%	266,196	-19.091%
2022-07-20	0.4500	0.4500	0.4500	0.4500	-15.888%	1,500	-1.111%
2022-06-07	0.4950	0.5350	0.4950	0.5350	+22.989%	2,000	-16.822%
2022-05-27	0.4725	0.4725	0.4350	0.4350	+2.161%	2,000	+2.299%
2022-03-28	0.4258	0.4258	0.4258	0.4258	-0.234%	880	+4.509%
2022-03-25	0.4268	0.4268	0.4268	0.4268	-26.679%	800	+4.264%
2022-02-15	0.5821	0.5821	0.5821	0.5821	+2.555%	100	-23.553%
2022-02-11	0.5862	0.5862	0.5676	0.5676	+5.131%	800	-21.600%
2021-12-10	0.5399	0.5399	0.5399	0.5399	-0.699%	17,540	-17.577%
2021-12-09	0.5507	0.5507	0.5437	0.5437	+2.585%	2,000	-18.153%
2021-12-07	0.5300	0.5300	0.5300	0.5300	+3.922%	18,160	-16.038%
2021-12-02	0.5100	0.5100	0.5100	0.5100	-4.548%	340	-12.745%
2021-11-22	0.5343	0.5343	0.5343	0.5343	-2.571%	640	-16.713%
2021-11-11	0.5484	0.5484	0.5484	0.5484	-1.844%	400	-18.855%
2021-11-03	0.5587	0.5587	0.5587	0.5587	-0.445%	200	-20.351%
2021-10-22	0.5612	0.5612	0.5612	0.5612	+0.232%	100	-20.706%
2021-08-25	0.5599	0.5599	0.5599	0.5599	-8.032%	5,906	-20.522%
2021-08-11	0.6088	0.6088	0.6088	0.6088	+4.749%	1,000	-26.905%
2021-07-28	0.5812	0.5812	0.5812	0.5812	-4.721%	1,064	-23.434%
2021-07-20	0.6100	0.6100	0.6100	0.6100	-8.928%	600	-27.049%
2021-06-23	0.6698	0.6698	0.6698	0.6698	+0.254%	1,000	-33.562%
2021-06-16	0.6681	0.6681	0.6681	0.6681	+2.125%	150	-33.393%
2021-06-09	0.6542	0.6542	0.6542	0.6542	-7.034%	100	-31.978%
2021-06-08	0.7037	0.7037	0.7037	0.7037	-2.521%	100	-36.763%
2021-04-08	0.7219	0.7219	0.7219	0.7219	+0.585%	6,000	-38.357%
2021-04-05	0.7177	0.7177	0.7177	0.7177	+0.420%	262	-37.996%
2021-03-12	0.7147	0.7147	0.7147	0.7147	-3.419%	6,500	-37.736%
2021-03-04	0.7400	0.7400	0.7400	0.7400	-2.785%	1,400	-39.865%
2021-02-24	0.7612	0.7612	0.7612	0.7612	-7.329%	600	-41.540%
2021-01-21	0.8214	0.8214	0.8214	0.8214	+3.712%	400	-45.824%
2021-01-06	0.7920	0.7920	0.7920	0.7920	+4.901%	190	-43.813%
2020-12-28	0.7550	0.7550	0.7550	0.7550	-12.352%	2,000	-41.060%
2020-12-14	0.8614	0.8614	0.8614	0.8614	+6.754%	500	-48.340%
2020-12-09	0.8330	0.8330	0.8069	0.8069	-6.349%	3,650	-44.851%
2020-12-08	0.8135	0.8616	0.8135	0.8616	+8.255%	1,100	-48.352%
2020-11-30	0.7959	0.7959	0.7959	0.7959	+7.554%	500	-44.088%
2020-11-23	0.7400	0.7400	0.7400	0.7400	-4.897%	1,000	-39.865%
2020-11-16	0.7781	0.7781	0.7781	0.7781	+0.530%	672	-42.809%
2020-11-11	0.8000	0.8000	0.7740	0.7740	+0.519%	4,300	-42.506%
2020-11-09	0.7919	0.7919	0.7700	0.7700	+2.886%	4,800	-42.208%
2020-10-28	0.7484	0.7484	0.7484	0.7484	+1.217%	1,500	-40.540%
2020-10-26	0.7394	0.7394	0.7394	0.7394	-5.339%	400	-39.816%
2020-10-20	0.7811	0.7811	0.7811	0.7811	+2.776%	200	-43.029%
2020-07-30	0.7600	0.7600	0.7600	0.7600	+23.457%	200	-41.447%
2020-06-30	0.6156	0.6156	0.6156	0.6156	-12.057%	3,000	-27.713%
2020-06-25	0.7000	0.7000	0.7000	0.7000	+29.630%	3,000	-36.429%
2020-06-11	0.5400	0.5400	0.5400	0.5400	+3.846%	400	-17.593%
2020-06-10	0.5200	0.5200	0.5200	0.5200	+5.051%	100	-14.423%
2020-06-08	0.4950	0.4950	0.4950	0.4950	-7.477%	800	-10.101%
2020-06-03	0.6000	0.6000	0.5350	0.5350	+21.591%	600	-16.822%
2020-04-14	0.4400	0.4400	0.4400	0.4400	-1.124%	2,000	+1.136%
2020-04-08	0.4450	0.4450	0.4450	0.4450	-14.604%	170	0.000%
2020-02-20	0.5211	0.5211	0.5211	0.5211	+6.347%	1,300	-14.604%
2020-02-12	0.4900	0.4900	0.4900	0.4900	-9.827%	400	-9.184%
2020-01-22	0.5434	0.5434	0.5434	0.5434	+7.455%	6,600	-18.108%
2019-12-20	0.5057	0.5057	0.5057	0.5057	+1.140%	40,000	-12.003%
2019-12-18	0.5000	0.5000	0.5000	0.5000	-1.186%	400	-11.000%
2019-12-17	0.5060	0.5060	0.5060	0.5060	+1.790%	400	-12.055%
2019-12-11	0.4971	0.4971	0.4971	0.4971	-6.208%	18,320	-10.481%
2019-11-08	0.5140	0.5300	0.5140	0.5300	-1.852%	42,000	-16.038%
2019-11-04	0.5400	0.5400	0.5400	0.5400	-1.818%	1,200	-17.593%
2019-10-28	0.5500	0.5500	0.5500	0.5500	+3.774%	400	-19.091%
2019-10-25	0.5300	0.5300	0.5300	0.5300	-1.395%	200	-16.038%
2019-09-17	0.5449	0.5449	0.5375	0.5375	-4.018%	800	-17.209%
2019-09-13	0.5600	0.5600	0.5600	0.5600	+2.979%	3,800	-20.536%
2019-09-10	0.5438	0.5438	0.5438	0.5438	+10.776%	6,800	-18.168%
2019-08-28	0.4909	0.4947	0.4909	0.4909	+2.271%	5,000	-9.350%
2019-08-15	0.4800	0.4800	0.4800	0.4800	-2.041%	2,000	-7.292%
2019-08-13	0.4900	0.4900	0.4900	0.4900	-14.035%	22,500	-9.184%
2019-06-14	0.5593	0.5700	0.5593	0.5700	+3.636%	10,000	-21.930%
2019-06-12	0.5500	0.5500	0.5500	0.5500	+4.563%	1,000	-19.091%
2019-06-06	0.5255	0.5260	0.5255	0.5260	+5.495%	2,000	-15.399%
2019-06-03	0.4986	0.4986	0.4986	0.4986	+5.345%	10,000	-10.750%
2019-05-16	0.4700	0.4733	0.4700	0.4733	+2.891%	3,240	-5.979%
2019-05-15	0.4600	0.4600	0.4600	0.4600	-0.883%	986	-3.261%
2019-05-09	0.4641	0.4641	0.4641	0.4641	-10.750%	1,200	-4.115%
2019-04-17	0.5200	0.5200	0.5200	0.5200	-1.887%	400	-14.423%
2019-03-26	0.5300	0.5300	0.5300	0.5300	+1.377%	534	-16.038%
2019-02-28	0.5228	0.5228	0.5228	0.5228	+6.477%	180	-14.881%
2019-02-15	0.4910	0.4910	0.4910	0.4910	-3.536%	500	-9.369%
2019-02-07	0.5090	0.5090	0.5090	0.5090	+8.298%	800	-12.574%
2018-12-18	0.4700	0.4700	0.4700	0.4700	-7.825%	354	-5.319%
2018-11-27	0.5099	0.5099	0.5099	0.5099	+8.328%	400	-12.728%
2018-11-23	0.4707	0.4707	0.4707	0.4707	+0.149%	200	-5.460%
2018-11-05	0.4700	0.4700	0.4700	0.4700	-8.950%	480	-5.319%
2018-09-13	0.5162	0.5162	0.5162	0.5162	-0.731%	100	-13.793%
2018-09-07	0.5200	0.5200	0.5200	0.5200	+1.961%	800	-14.423%
2018-08-29	0.5100	0.5100	0.5100	0.5100	+4.082%	40,000	-12.745%
2018-08-09	0.4900	0.4900	0.4900	0.4900	0.000%	18,000	-9.184%
2018-08-08	0.4998	0.4998	0.4900	0.4900	-2.000%	790	-9.184%
2018-08-03	0.5000	0.5000	0.5000	0.5000	-9.091%	300	-11.000%
2018-07-09	0.5500	0.5500	0.5500	0.5500	+1.852%	200	-19.091%
2018-07-05	0.5400	0.5400	0.5400	0.5400	+9.533%	1,600	-17.593%
2018-06-26	0.4930	0.4930	0.4930	0.4930	-2.550%	2,480	-9.736%
2018-06-21	0.5059	0.5059	0.5059	0.5059	-15.683%	2,000	-12.038%
2018-05-23	0.6000	0.6000	0.6000	0.6000	-1.639%	1,000	-25.833%
2018-05-10	0.6100	0.6100	0.6100	0.6100	+5.172%	500	-27.049%
2018-04-30	0.5800	0.5800	0.5800	0.5800	+6.422%	300	-23.276%
2018-03-26	0.5200	0.5450	0.5200	0.5450	+6.654%	276	-18.349%
2018-03-23	0.5110	0.5110	0.5110	0.5110	-4.128%	800	-12.916%
2018-02-28	0.5330	0.5330	0.5330	0.5330	-11.167%	170	-16.510%
2018-01-24	0.6000	0.6000	0.6000	0.6000	-4.717%	100	-25.833%
2018-01-19	0.6297	0.6297	0.6297	0.6297	-5.748%	1,300	-29.331%
2018-01-10	0.6681	0.6681	0.6681	0.6681	+6.048%	270	-33.393%
2017-12-27	0.6300	0.6300	0.6300	0.6300	+29.897%	2,640	-29.365%
2017-12-06	0.4850	0.4850	0.4850	0.4850	-13.393%	800	-8.247%
2017-11-16	0.5800	0.5800	0.5600	0.5600	-5.085%	1,600	-20.536%
2017-10-11	0.5900	0.5900	0.5900	0.5900	+8.257%	1,150	-24.576%
2017-09-25	0.5450	0.5450	0.5450	0.5450	-7.012%	1,200	-18.349%
2017-07-26	0.5861	0.5861	0.5861	0.5861	0.000%	105	-24.074%
2017-07-24	0.5861	0.5861	0.5861	0.5861	-12.757%	5,876	-24.074%
2017-07-19	0.6718	0.6718	0.6718	0.6718	-6.003%	5,876	-33.760%
2017-06-19	0.7147	0.7147	0.7147	0.7147	-4.465%	1,049	-37.736%
2017-05-16	0.7481	0.7481	0.7481	0.7481	-3.682%	420	-40.516%
2017-04-27	0.7767	0.7767	0.7767	0.7767	0.000%	3,253	-42.706%
2017-04-26	0.7767	0.7767	0.7767	0.7767	-0.116%	348	-42.706%
2017-03-30	0.7776	0.7776	0.7776	0.7776	-4.647%	210	-42.773%
2017-03-27	0.8155	0.8155	0.8155	0.8155	-1.640%	273	-45.432%
2017-02-13	0.8291	0.8291	0.8291	0.8291	+23.415%	420	-46.327%
2016-12-23	0.6718	0.6718	0.6718	0.6718	-1.409%	630	-33.760%
2016-12-22	0.6814	0.6814	0.6814	0.6814	0.000%	1,679	-34.693%
2016-12-14	0.6814	0.6814	0.6814	0.6814	-6.658%	1,259	-34.693%
2016-11-03	0.7300	0.7300	0.7300	0.7300	-9.351%	630	-39.041%
2016-10-28	0.8053	0.8053	0.8053	0.8053	-7.288%	250	-44.741%
2016-10-27	0.8686	0.8686	0.8686	0.8686	-7.802%	1,239	-48.768%
2016-09-30	0.9420	0.9421	0.9420	0.9421	+9.381%	1,735	-52.765%
2016-09-01	0.8613	0.8613	0.8613	0.8613	+3.298%	525	-48.334%
2016-08-31	0.8338	0.8338	0.8338	0.8338	+4.788%	2,376	-46.630%
2016-08-12	0.7957	0.7957	0.7957	0.7957	+9.150%	5,247	-44.074%
2016-07-27	0.7290	0.7290	0.7290	0.7290	+4.696%	105	-38.957%
2016-07-06	0.6963	0.6963	0.6963	0.6963	-6.687%	210	-36.091%
2016-06-02	0.7462	0.7462	0.7462	0.7462	-2.725%	1,049	-40.365%
2016-05-31	0.7671	0.7671	0.7671	0.7671	-33.871%	1,259	-41.989%
2016-03-23	1.1600	1.1600	1.1600	1.1600	+7.407%	252	-61.638%
2016-03-11	1.0800	1.0800	1.0800	1.0800	+5.882%	1,049	-58.796%
2015-12-21	1.0200	1.0200	1.0200	1.0200	-3.774%	420	-56.373%
2015-12-02	1.0600	1.0600	1.0600	1.0600	+3.922%	2,099	-58.019%
2015-11-11	1.0200	1.0200	1.0200	1.0200	+4.938%	420	-56.373%
2015-11-10	0.9720	0.9720	0.9720	0.9720	-2.800%	839	-54.218%
2015-11-05	1.0000	1.0000	1.0000	1.0000	+20.062%	210	-55.500%
2015-09-08	0.8329	0.8329	0.8329	0.8329	-11.713%	839	-46.572%
2015-08-17	0.9434	0.9434	0.9434	0.9434	-3.892%	1,994	-52.830%
2015-07-16	0.9816	0.9816	0.9816	0.9816	+7.856%	1,049	-54.666%
2015-07-15	0.9101	0.9101	0.9101	0.9101	-4.502%	3,148	-51.104%
2015-07-10	0.9530	0.9530	0.9530	0.9530	-46.158%	944	-53.305%
2015-05-28	1.7700	1.7700	1.7700	1.7700	+2.312%	525	-74.859%
2015-05-26	1.7200	1.7300	1.7200	1.7300	+31.061%	3,871	-74.277%
2015-05-08	1.3200	1.3200	1.3200	1.3200	-7.692%	1,617	-66.288%
2015-04-30	1.4300	1.4300	1.4300	1.4300	+9.160%	1,049	-68.881%
2015-04-24	1.3100	1.3100	1.3100	1.3100	+40.272%	420	-66.031%
2015-03-27	0.9339	0.9339	0.9339	0.9339	+3.159%	1,049	-52.350%
2015-02-17	0.9053	0.9053	0.9053	0.9053	+4.393%	5,310	-50.845%
2015-02-12	0.8646	0.8672	0.8646	0.8672	+1.108%	12,068	-48.685%
2015-02-02	0.8643	0.8643	0.8577	0.8577	-2.167%	5,247	-48.117%
2015-01-09	0.8767	0.8767	0.8767	0.8767	-2.654%	105	-49.241%
2015-01-06	0.9006	0.9006	0.9006	0.9006	+4.648%	105	-50.588%
2014-12-31	0.8606	0.8606	0.8606	0.8606	+0.338%	3,673	-48.292%
2014-12-30	0.8577	0.8577	0.8577	0.8577	+1.013%	525	-48.117%
2014-12-29	0.8491	0.8491	0.8491	0.8491	+1.603%	10,494	-47.592%
2014-12-23	0.8357	0.8357	0.8357	0.8357	+0.796%	1,049	-46.751%
2014-12-22	0.8291	0.8291	0.8291	0.8291	+11.543%	189	-46.327%
2014-12-16	0.7433	0.7433	0.7433	0.7433	-6.585%	131	-40.132%
2014-12-05	0.7957	0.7957	0.7957	0.7957	-4.028%	5,247	-44.074%
2014-12-04	0.8291	0.8291	0.8291	0.8291	0.000%	2,099	-46.327%
2014-12-03	0.8291	0.8291	0.8291	0.8291	-0.564%	1,049	-46.327%
2014-11-18	0.8338	0.8348	0.8338	0.8338	-1.686%	6,716	-46.630%
2014-10-22	0.8481	0.8481	0.8481	0.8481	+2.292%	4,197	-47.530%
2014-10-06	0.8291	0.8291	0.8291	0.8291	-8.900%	1,679	-46.327%
2014-09-16	0.9101	0.9101	0.9101	0.9101	+9.770%	420	-51.104%
2014-08-29	0.8291	0.8291	0.8291	0.8291	-10.309%	108	-46.327%
2014-08-14	0.9244	0.9244	0.9244	0.9244	+10.866%	420	-51.861%
2014-07-14	0.8338	0.8338	0.8338	0.8338	+0.567%	420	-46.630%
2014-06-30	0.8291	0.8291	0.8291	0.8291	-3.334%	3,148	-46.327%
2014-06-17	0.8577	0.8577	0.8577	0.8577	-2.167%	475	-48.117%
2014-06-06	0.8767	0.8767	0.8767	0.8767	0.000%	420	-49.241%
2014-06-03	0.8767	0.8767	0.8767	0.8767	+1.095%	2,099	-49.241%
2014-04-30	0.8672	0.8672	0.8672	0.8672	-9.003%	126	-48.685%
2014-04-23	0.9530	0.9530	0.9530	0.9530	+3.094%	2,099	-53.305%
2014-03-31	0.9244	0.9244	0.9244	0.9244	+2.643%	420	-51.861%
2014-02-19	0.9006	0.9006	0.9006	0.9006	+2.726%	2,099	-50.588%
2014-02-04	0.8767	0.8767	0.8767	0.8767	-2.132%	2,099	-49.241%
2014-02-03	0.8958	0.8958	0.8958	0.8958	0.000%	210	-50.324%
2014-01-30	0.8958	0.8958	0.8958	0.8958	-2.077%	446	-50.324%
2014-01-28	0.9148	0.9148	0.9148	0.9148	-9.426%	630	-51.355%
2014-01-21	1.0100	1.0100	1.0100	1.0100	-5.607%	210	-55.941%
2013-12-26	1.0700	1.0700	1.0700	1.0700	+4.902%	839	-58.411%
2013-12-20	1.0200	1.0200	1.0200	1.0200	-2.857%	525	-56.373%
2013-12-12	1.0500	1.0500	1.0500	1.0500	-6.250%	1,574	-57.619%
2013-12-06	1.1200	1.1200	1.1200	1.1200	+0.901%	5,352	-60.268%
2013-12-03	1.1100	1.1100	1.1100	1.1100	+1.835%	3,673	-59.910%
2013-11-21	1.0900	1.0900	1.0900	1.0900	-9.167%	1,259	-59.174%
2013-11-11	1.2000	1.2000	1.2000	1.2000	-2.439%	1,123	-62.917%
2013-11-01	1.2300	1.2300	1.2300	1.2300	-5.385%	1,049	-63.821%
2013-10-22	1.3000	1.3000	1.3000	1.3000	+10.169%	525	-65.769%
2013-10-10	1.1800	1.1800	1.1800	1.1800	+1.724%	2,099	-62.288%
2013-10-08	1.1600	1.1600	1.1600	1.1600	+3.571%	3,673	-61.638%
2013-09-03	1.1200	1.1200	1.1200	1.1200	+12.000%	944	-60.268%
2013-08-29	1.0000	1.0000	1.0000	1.0000	0.000%	1,595	-55.500%
2013-08-28	1.0000	1.0000	1.0000	1.0000	0.000%	1,049	-55.500%
2013-08-21	1.0000	1.0000	1.0000	1.0000	-8.257%	525	-55.500%
2013-08-08	1.0900	1.0900	1.0900	1.0900	0.000%	525	-59.174%
2013-07-29	1.0900	1.0900	1.0900	1.0900	+1.869%	525	-59.174%
2013-07-03	1.0700	1.0700	1.0700	1.0700	+1.905%	12,592	-58.411%
2013-06-25	1.0500	1.0500	1.0500	1.0500	-19.847%	2,099	-57.619%
2013-06-17	1.3100	1.3100	1.3100	1.3100	-2.963%	525	-66.031%
2013-06-12	1.2900	1.3500	1.2900	1.3500	+5.469%	315	-67.037%
2013-05-16	1.2800	1.2800	1.2800	1.2800	-2.290%	4,302	-65.234%
2013-03-22	1.3100	1.3100	1.3100	1.3100	+7.377%	630	-66.031%
2013-03-19	1.2200	1.2200	1.2200	1.2200	-5.426%	2,938	-63.525%
2013-03-12	1.2900	1.2900	1.2900	1.2900	-4.444%	5,037	-65.504%
2013-03-08	1.3500	1.3500	1.3500	1.3500	-1.460%	210	-67.037%
2013-03-07	1.3700	1.3700	1.3700	1.3700	-2.143%	210	-67.518%
2013-03-06	1.4000	1.4000	1.4000	1.4000	-4.110%	210	-68.214%
2013-02-28	1.4600	1.4600	1.4600	1.4600	+5.036%	28,647	-69.521%
2013-02-20	1.3900	1.3900	1.3900	1.3900	-2.113%	462	-67.986%
2013-02-15	1.4200	1.4200	1.4200	1.4200	-5.333%	21,407	-68.662%
2013-01-23	1.5000	1.5000	1.5000	1.5000	+2.740%	126	-70.333%
2013-01-18	1.4600	1.4600	1.4600	1.4600	-9.877%	1,679	-69.521%
2013-01-11	1.6200	1.6200	1.6200	1.6200	-1.818%	268	-72.531%
2013-01-10	1.6500	1.6500	1.6500	1.6500	0.000%	10,494	-73.030%
2013-01-04	1.6400	1.6500	1.6400	1.6500	+0.610%	1,259	-73.030%
2012-12-17	1.6400	1.6400	1.6400	1.6400	+1.235%	1,049	-72.866%
2012-12-07	1.6200	1.6200	1.6200	1.6200	+4.516%	525	-72.531%
2012-12-03	1.5500	1.5500	1.5500	1.5500	-1.274%	210	-71.290%
2012-11-27	1.5700	1.5700	1.5700	1.5700	-6.548%	2,602	-71.656%
2012-11-19	1.6800	1.6800	1.6800	1.6800	-6.145%	210	-73.512%
2012-11-14	1.8000	1.8000	1.7900	1.7900	+5.294%	7,608	-75.140%
2012-11-13	1.7000	1.7000	1.7000	1.7000	+7.595%	11,018	-73.824%
2012-10-24	1.5800	1.5800	1.5800	1.5800	-0.629%	4,302	-71.835%
2012-10-22	1.5900	1.5900	1.5900	1.5900	+1.274%	31,481	-72.013%
2012-10-19	1.5700	1.5700	1.5700	1.5700	+7.534%	210	-71.656%
2012-09-18	1.4600	1.4600	1.4600	1.4600	-2.667%	262	-69.521%
2012-09-12	1.5000	1.5000	1.5000	1.5000	-3.226%	871	-70.333%
2012-08-20	1.5600	1.5600	1.5500	1.5500	+6.164%	1,343	-71.290%
2012-08-03	1.4600	1.4600	1.4600	1.4600	-13.609%	210	-69.521%
2012-07-16	1.6900	1.6900	1.6900	1.6900	+5.625%	5,079	-73.669%
2012-07-11	1.6000	1.6000	1.6000	1.6000	-1.235%	839	-72.188%
2012-06-20	1.6200	1.6200	1.6200	1.6200	+6.579%	567	-72.531%
2012-05-23	1.5200	1.5200	1.5200	1.5200	-2.564%	839	-70.724%
2012-05-18	1.5600	1.5600	1.5600	1.5600	-10.857%	10,494	-71.474%
2012-05-07	1.7500	1.7500	1.7500	1.7500	-4.372%	210	-74.571%
2012-04-30	1.8300	1.8300	1.8300	1.8300	-5.181%	262	-75.683%
2012-04-23	1.9300	1.9300	1.9300	1.9300	+0.521%	2,099	-76.943%
2012-04-18	1.9200	1.9200	1.9200	1.9200	0.000%	210	-76.823%
2012-04-16	1.9200	1.9200	1.9200	1.9200	+2.128%	6,296	-76.823%
2012-04-11	1.8800	1.8800	1.8800	1.8800	+1.622%	2,309	-76.330%
2012-04-10	1.8500	1.8500	1.8500	1.8500	-1.070%	3,064	-75.946%
2012-03-16	1.8700	1.8700	1.8700	1.8700	-2.094%	210	-76.203%
2012-03-14	1.9100	1.9100	1.9100	1.9100	-3.046%	2,099	-76.702%
2012-03-13	1.9700	1.9700	1.9700	1.9700	+3.141%	3,148	-77.411%
2012-03-09	1.9100	1.9100	1.9100	1.9100	+1.058%	1,154	-76.702%
2012-03-06	1.8900	1.8900	1.8900	1.8900	+0.532%	5,247	-76.455%
2012-03-05	1.8800	1.8800	1.8800	1.8800	+9.302%	2,099	-76.330%
2012-02-17	1.7200	1.7200	1.7200	1.7200	+13.158%	115	-74.128%
2012-02-06	1.5200	1.5200	1.5200	1.5200	+1.333%	1,049	-70.724%
2012-01-30	1.5000	1.5000	1.5000	1.5000	-1.961%	210	-70.333%
2012-01-27	1.5300	1.5300	1.5300	1.5300	+6.250%	1,259	-70.915%
2011-12-29	1.4400	1.4400	1.4400	1.4400	+0.699%	1,049	-69.097%
2011-12-22	1.4300	1.4300	1.4300	1.4300	-5.921%	1,049	-68.881%
2011-12-09	1.5200	1.5200	1.5200	1.5200	+6.294%	262	-70.724%
2011-11-28	1.4300	1.4300	1.4300	1.4300	0.000%	2,099	-68.881%
2011-11-21	1.4300	1.4300	1.4300	1.4300	-7.742%	315	-68.881%
2011-11-17	1.5500	1.5500	1.5500	1.5500	+4.730%	105	-71.290%
2011-11-16	1.4800	1.4800	1.4800	1.4800	-1.987%	105	-69.932%
2011-11-09	1.5100	1.5100	1.5100	1.5100	+24.793%	105	-70.530%
2011-10-25	1.2100	1.2100	1.2100	1.2100	+7.080%	839	-63.223%
2011-10-18	1.0600	1.1300	1.0600	1.1300	+2.727%	735	-60.619%
2011-10-17	1.1700	1.1700	1.1000	1.1000	-14.063%	525	-59.545%
2011-09-27	1.2800	1.2800	1.2800	1.2800	-13.514%	210	-65.234%
2011-09-16	1.4800	1.4800	1.4800	1.4800	+11.278%	630	-69.932%
2011-09-12	1.3300	1.3300	1.3300	1.3300	-9.524%	105	-66.541%
2011-09-09	1.4700	1.4700	1.4700	1.4700	+2.797%	1,049	-69.728%
2011-09-08	1.4300	1.4300	1.4300	1.4300	-1.379%	105	-68.881%
2011-08-22	1.4500	1.4500	1.4500	1.4500	-4.605%	630	-69.310%
2011-08-10	1.5200	1.5200	1.5200	1.5200	0.000%	105	-70.724%
2011-08-03	1.5200	1.5200	1.5200	1.5200	-3.797%	1,422	-70.724%
2011-07-29	1.5800	1.5800	1.5800	1.5800	-2.469%	3,778	-71.835%
2011-07-26	1.6200	1.6200	1.6200	1.6200	+2.532%	777	-72.531%
2011-07-25	1.5800	1.5800	1.5800	1.5800	+3.947%	793	-71.835%
2011-07-21	1.5200	1.5200	1.5200	1.5200	-1.935%	262	-70.724%
2011-07-18	1.5500	1.5500	1.5500	1.5500	-0.641%	682	-71.290%
2011-07-13	1.5600	1.5600	1.5600	1.5600	+6.849%	210	-71.474%
2011-07-12	1.4600	1.4600	1.4600	1.4600	-3.311%	210	-69.521%
2011-07-08	1.5100	1.5100	1.5100	1.5100	+4.861%	5,247	-70.530%
2011-06-23	1.4400	1.4400	1.4400	1.4400	-2.041%	651	-69.097%
2011-06-22	1.4700	1.4700	1.4700	1.4700	-2.000%	651	-69.728%
2011-06-20	1.5000	1.5000	1.5000	1.5000	-2.597%	220	-70.333%
2011-06-17	1.5400	1.5400	1.5400	1.5400	-8.333%	157	-71.104%
2011-06-08	1.6800	1.6800	1.6800	1.6800	-4.545%	839	-73.512%
2011-06-01	1.7600	1.7600	1.7600	1.7600	-4.348%	630	-74.716%
2011-05-17	1.8400	1.8400	1.8400	1.8400	-2.128%	105	-75.815%
2011-05-16	1.8800	1.8800	1.8800	1.8800	-1.571%	105	-76.330%
2011-05-12	1.9100	1.9100	1.9100	1.9100	0.000%	525	-76.702%
2011-05-11	1.9100	1.9100	1.9100	1.9100	-1.036%	504	-76.702%
2011-05-09	1.9300	1.9300	1.9300	1.9300	+1.047%	105	-76.943%
2011-05-02	1.9100	1.9100	1.9100	1.9100	+2.688%	105	-76.702%
2011-04-28	1.8600	1.8600	1.8600	1.8600	+5.682%	10,494	-76.075%
2011-04-11	1.7600	1.7700	1.7600	1.7600	+1.734%	1,039	-74.716%
2011-04-04	1.7300	1.7300	1.7300	1.7300	-0.575%	525	-74.277%
2011-04-01	1.7400	1.7400	1.7400	1.7400	-3.333%	18,888	-74.425%
2011-03-31	1.8000	1.8000	1.8000	1.8000	+4.046%	2,099	-75.278%
2011-03-29	1.7300	1.7300	1.7300	1.7300	-0.575%	1,364	-74.277%
2011-03-25	1.7400	1.7400	1.7400	1.7400	+4.192%	3,358	-74.425%
2011-03-15	1.6700	1.6700	1.6700	1.6700	-5.650%	109	-73.353%
2011-03-08	1.7700	1.7700	1.7700	1.7700	+4.118%	105	-74.859%
2011-02-25	1.6900	1.7000	1.6900	1.7000	-1.163%	902	-73.824%
2011-02-22	1.7200	1.7200	1.7200	1.7200	+2.994%	420	-74.128%
2011-02-16	1.6700	1.6700	1.6700	1.6700	-5.114%	420	-73.353%
2011-02-10	1.7600	1.7600	1.7600	1.7600	-3.297%	420	-74.716%
2011-02-08	1.8200	1.8200	1.8200	1.8200	+2.247%	525	-75.549%
2011-02-02	1.7800	1.7800	1.7800	1.7800	-4.301%	3,988	-75.000%
2011-01-25	1.8600	1.8600	1.8600	1.8600	-3.627%	2,623	-76.075%
2011-01-20	1.9300	1.9300	1.9300	1.9300	+4.891%	1,469	-76.943%
2011-01-05	1.8400	1.8400	1.8400	1.8400	+2.793%	1,469	-75.815%
2011-01-04	1.8500	1.8500	1.7900	1.7900	+3.468%	22,037	-75.140%
2010-12-31	1.7300	1.7300	1.7300	1.7300	-4.420%	525	-74.277%
2010-12-21	1.8100	1.8100	1.8100	1.8100	+1.117%	1,259	-75.414%
2010-12-08	1.8200	1.8200	1.7900	1.7900	-2.717%	1,490	-75.140%
2010-12-07	1.8300	1.8400	1.8300	1.8400	0.000%	1,280	-75.815%
2010-11-17	1.8400	1.8400	1.8400	1.8400	-2.128%	105	-75.815%
2010-11-15	1.8800	1.8800	1.8800	1.8800	0.000%	525	-76.330%
2010-11-02	1.8800	1.8800	1.8800	1.8800	+12.575%	210	-76.330%
2010-10-29	1.6700	1.6700	1.6700	1.6700	+0.602%	3,148	-73.353%
2010-10-21	1.6600	1.6600	1.6600	1.6600	-0.599%	10,494	-73.193%
2010-10-20	1.6700	1.6700	1.6700	1.6700	+1.829%	315	-73.353%
2010-10-13	1.6400	1.6400	1.6400	1.6400	-1.796%	210	-72.866%
2010-10-05	1.6700	1.6700	1.6700	1.6700	-2.907%	26,234	-73.353%
2010-10-04	1.7500	1.7500	1.7200	1.7200	+4.242%	1,679	-74.128%
2010-09-28	1.6500	1.6500	1.6500	1.6500	-0.602%	8,395	-73.030%
2010-09-27	1.6500	1.6600	1.6500	1.6600	+1.840%	52,783	-73.193%
2010-09-24	1.6300	1.6300	1.6300	1.6300	+4.487%	4,197	-72.699%
2010-09-23	1.5600	1.5600	1.5600	1.5600	+3.311%	1,049	-71.474%
2010-09-14	1.5100	1.5100	1.5100	1.5100	+5.594%	1,259	-70.530%
2010-09-08	1.4300	1.4300	1.4300	1.4300	-1.379%	5,247	-68.881%
2010-08-31	1.4500	1.4500	1.4500	1.4500	+1.399%	105	-69.310%
2010-08-24	1.4600	1.4600	1.4300	1.4300	-2.721%	31,481	-68.881%
2010-08-13	1.4700	1.4700	1.4700	1.4700	0.000%	4,197	-69.728%
2010-08-09	1.4700	1.4700	1.4700	1.4700	-0.676%	420	-69.728%
2010-08-06	1.4800	1.4800	1.4800	1.4800	-3.896%	2,099	-69.932%
2010-07-29	1.5400	1.5400	1.5400	1.5400	+2.667%	210	-71.104%
2010-07-27	1.5000	1.5000	1.5000	1.5000	-9.639%	105	-70.333%
2010-07-20	1.6600	1.6600	1.6600	1.6600	+3.750%	839	-73.193%
2010-07-16	1.6000	1.6000	1.6000	1.6000	-1.840%	420	-72.188%
2010-07-09	1.6300	1.6300	1.6300	1.6300	+3.822%	420	-72.699%
2010-06-21	1.5700	1.5700	1.5700	1.5700	-1.258%	210	-71.656%
2010-06-18	1.5900	1.5900	1.5900	1.5900	+11.189%	1,049	-72.013%
2010-06-17	1.4300	1.4300	1.4300	1.4300	0.000%	839	-68.881%
2010-06-07	1.4300	1.4300	1.4300	1.4300	+5.147%	9,129	-68.881%
2010-05-24	1.3600	1.3600	1.3600	1.3600	+5.426%	525	-67.279%
2010-05-20	1.2900	1.2900	1.2900	1.2900	-4.444%	7,346	-65.504%
2010-05-12	1.3500	1.3500	1.3500	1.3500	-9.396%	105	-67.037%
2010-05-06	1.5200	1.5200	1.4900	1.4900	-1.325%	1,794	-70.134%
2010-05-03	1.5200	1.5200	1.5100	1.5100	+1.342%	12,592	-70.530%
2010-04-22	1.4900	1.4900	1.4900	1.4900	-3.247%	10,494	-70.134%
2010-04-21	1.5500	1.5500	1.5400	1.5400	+3.356%	31,900	-71.104%
2010-04-20	1.4900	1.4900	1.4900	1.4900	-1.974%	5,247	-70.134%
2010-04-19	1.5200	1.5200	1.5200	1.5200	-2.564%	6,160	-70.724%
2010-04-16	1.5600	1.5600	1.5600	1.5600	-0.637%	210	-71.474%
2010-04-15	1.5900	1.5900	1.5700	1.5700	-2.484%	31,691	-71.656%
2010-04-13	1.6400	1.6400	1.6000	1.6100	-4.167%	39,876	-72.360%
2010-04-08	1.6600	1.6800	1.6600	1.6800	+5.000%	944	-73.512%
2010-04-07	1.6000	1.6000	1.6000	1.6000	-5.325%	8,395	-72.188%
2010-04-06	1.6900	1.6900	1.6900	1.6900	-0.588%	1,259	-73.669%
2010-04-05	1.7000	1.7000	1.7000	1.7000	+1.190%	2,099	-73.824%

.dark-mode .GWWcf4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GWWcf4{ color: #333333; background-color: white; border: 2px solid #333333; }DCHIFDIGITAL CHINA HOLDINGSstock OTC

DCHIF
DIGITAL CHINA HOLDINGS
stock OTC