Dark

DGTCF
DIGITAL CORE REIT MGMT
stock OTC Unit

EOD

Aug 5, 2026

0.4835USD-1.327%(-0.0065)4,760

Pre-market

0.00USD-100.000%(-0.49)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	0.483500	0.483500	0.483500	0.483500	-1.327%	4,760	0.000%
2026-07-30	0.490000	0.490000	0.490000	0.490000	0.000%	800	-1.327%
2026-07-29	0.490000	0.490000	0.490000	0.490000	0.000%	4,325	-1.327%
2026-07-27	0.490000	0.490000	0.490000	0.490000	+3.485%	1,000	-1.327%
2026-07-23	0.473500	0.473500	0.473500	0.473500	-3.367%	952	+2.112%
2026-07-17	0.496000	0.496000	0.490000	0.490000	-3.922%	218	-1.327%
2026-07-16	0.510000	0.510000	0.510000	0.510000	+2.000%	1,000	-5.196%
2026-07-15	0.500000	0.500000	0.500000	0.500000	0.000%	5,640	-3.300%
2026-07-09	0.500000	0.500000	0.500000	0.500000	+4.167%	1,860	-3.300%
2026-07-06	0.506100	0.506100	0.480000	0.480000	-0.312%	40,992	+0.729%
2026-07-01	0.481500	0.481500	0.481500	0.481500	+2.447%	163	+0.415%
2026-06-30	0.470000	0.470000	0.470000	0.470000	-2.083%	1,186	+2.872%
2026-06-23	0.480000	0.480000	0.480000	0.480000	0.000%	26,000	+0.729%
2026-06-22	0.480000	0.480000	0.480000	0.480000	-0.888%	24,000	+0.729%
2026-06-15	0.484300	0.484300	0.484300	0.484300	+0.896%	1,073	-0.165%
2026-06-10	0.500000	0.500000	0.480000	0.480000	-1.437%	33,067	+0.729%
2026-06-08	0.490000	0.490000	0.487000	0.487000	-0.612%	15,000	-0.719%
2026-06-05	0.490000	0.490000	0.490000	0.490000	-2.000%	15,000	-1.327%
2026-06-04	0.500000	0.500000	0.500000	0.500000	+2.041%	1,422	-3.300%
2026-06-02	0.490000	0.490000	0.490000	0.490000	+4.255%	1,000	-1.327%
2026-06-01	0.498750	0.498750	0.470000	0.470000	-7.843%	68,221	+2.872%
2026-05-29	0.500000	0.510000	0.500000	0.510000	-2.657%	40,222	-5.196%
2026-05-28	0.523920	0.523920	0.523920	0.523920	-1.147%	756	-7.715%
2026-05-21	0.510000	0.530000	0.510000	0.530000	+8.163%	12,400	-8.774%
2026-05-13	0.530000	0.530000	0.490000	0.490000	-7.547%	7,000	-1.327%
2026-05-11	0.530000	0.530000	0.530000	0.530000	+0.019%	2,095	-8.774%
2026-05-07	0.529900	0.529900	0.529900	0.529900	+5.980%	333	-8.756%
2026-05-06	0.530000	0.530000	0.500000	0.500000	-5.660%	103,047	-3.300%
2026-05-05	0.530000	0.530000	0.530000	0.530000	+0.952%	2,000	-8.774%
2026-05-04	0.530000	0.530000	0.525000	0.525000	+0.962%	5,800	-7.905%
2026-05-01	0.515000	0.520000	0.515000	0.520000	-1.887%	5,062	-7.019%
2026-04-30	0.529900	0.530000	0.529900	0.530000	0.000%	19,000	-8.774%
2026-04-29	0.530000	0.530000	0.530000	0.530000	0.000%	14,800	-8.774%
2026-04-28	0.510000	0.540000	0.510000	0.530000	+0.902%	29,000	-8.774%
2026-04-27	0.525263	0.525263	0.525263	0.525263	+2.993%	810	-7.951%
2026-04-23	0.510000	0.510000	0.510000	0.510000	+6.250%	23,000	-5.196%
2026-04-22	0.480000	0.480000	0.480000	0.480000	-4.000%	100,000	+0.729%
2026-04-21	0.500000	0.500000	0.500000	0.500000	-3.846%	19,860	-3.300%
2026-04-20	0.520000	0.520000	0.520000	0.520000	-1.936%	140	-7.019%
2026-04-16	0.530265	0.530265	0.530265	0.530265	-2.057%	201	-8.819%
2026-04-15	0.530000	0.541400	0.530000	0.541400	+4.366%	6,520	-10.694%
2026-04-14	0.518750	0.518750	0.518750	0.518750	+1.716%	1,293	-6.795%
2026-04-13	0.510000	0.510000	0.510000	0.510000	+6.250%	2,000	-5.196%
2026-04-09	0.480000	0.480000	0.480000	0.480000	-6.569%	7,000	+0.729%
2026-04-08	0.513750	0.513750	0.513750	0.513750	+0.489%	1,563	-5.888%
2026-04-06	0.511250	0.511250	0.511250	0.511250	+1.489%	1,432	-5.428%
2026-03-31	0.503750	0.503750	0.503750	0.503750	-1.515%	2,136	-4.020%
2026-03-27	0.511500	0.511500	0.511500	0.511500	+4.923%	205,169	-5.474%
2026-03-25	0.468500	0.487500	0.468500	0.487500	+7.735%	15,822	-0.821%
2026-03-24	0.452500	0.452500	0.452500	0.452500	-2.855%	1,500	+6.851%
2026-03-19	0.470000	0.470000	0.465800	0.465800	-5.202%	12,500	+3.800%
2026-03-13	0.491360	0.491360	0.491360	0.491360	+4.678%	1,565	-1.600%
2026-03-11	0.469400	0.469400	0.469400	0.469400	+4.753%	3,000	+3.004%
2026-03-10	0.448100	0.448100	0.448100	0.448100	-7.997%	22,000	+7.900%
2026-03-05	0.490000	0.490000	0.487050	0.487050	-0.602%	33,636	-0.729%
2026-03-04	0.490000	0.490000	0.490000	0.490000	+2.596%	2,500	-1.327%
2026-03-03	0.461000	0.477600	0.461000	0.477600	+2.095%	22,333	+1.235%
2026-03-02	0.519300	0.519300	0.467800	0.467800	-8.275%	12,000	+3.356%
2026-02-19	0.510000	0.510000	0.510000	0.510000	-1.923%	2,500	-5.196%
2026-02-12	0.520000	0.520000	0.520000	0.520000	0.000%	9,478	-7.019%
2026-02-11	0.520000	0.520000	0.520000	0.520000	+1.961%	10,522	-7.019%
2026-02-09	0.510000	0.510000	0.510000	0.510000	0.000%	14,500	-5.196%
2026-02-06	0.520000	0.520000	0.510000	0.510000	-1.449%	4,770	-5.196%
2026-02-05	0.517500	0.517500	0.517500	0.517500	-6.757%	3,500	-6.570%
2026-01-30	0.555000	0.555000	0.555000	0.555000	-3.896%	5,034	-12.883%
2026-01-29	0.556250	0.577500	0.556250	0.577500	+4.054%	12,574	-16.277%
2026-01-28	0.558550	0.582000	0.555000	0.555000	-0.653%	1,762	-12.883%
2026-01-27	0.558650	0.558650	0.558650	0.558650	-4.716%	1,173	-13.452%
2026-01-26	0.586300	0.586300	0.586300	0.586300	+8.574%	745	-17.534%
2026-01-22	0.545000	0.545000	0.540000	0.540000	-5.263%	5,555	-10.463%
2026-01-16	0.570000	0.570000	0.570000	0.570000	0.000%	10,000	-15.175%
2026-01-15	0.570000	0.570000	0.570000	0.570000	+3.636%	1,177	-15.175%
2026-01-14	0.579000	0.579000	0.550000	0.550000	-0.181%	9,133	-12.091%
2026-01-13	0.565000	0.565000	0.551000	0.551000	+5.962%	4,500	-12.250%
2026-01-09	0.540230	0.540730	0.520000	0.520000	-1.887%	62,000	-7.019%
2026-01-07	0.510000	0.530000	0.510000	0.530000	-2.529%	3,500	-8.774%
2026-01-06	0.543750	0.543750	0.543750	0.543750	-7.431%	4,760	-11.080%
2026-01-05	0.550000	0.587400	0.550000	0.587400	+15.927%	2,629	-17.688%
2025-12-31	0.501000	0.506700	0.500000	0.506700	-1.612%	6,228	-4.579%
2025-12-23	0.491300	0.515000	0.491300	0.515000	-3.286%	1,291	-6.117%
2025-12-19	0.500000	0.532500	0.500000	0.532500	+3.650%	75,074	-9.202%
2025-12-18	0.513750	0.513750	0.513750	0.513750	-0.243%	4,501	-5.888%
2025-12-17	0.515000	0.515000	0.515000	0.515000	+3.000%	23,000	-6.117%
2025-12-15	0.520000	0.520000	0.500000	0.500000	-6.542%	41,000	-3.300%
2025-12-12	0.521250	0.535000	0.521250	0.535000	+0.943%	1,078	-9.626%
2025-12-11	0.525000	0.530000	0.523750	0.530000	+6.000%	39,691	-8.774%
2025-12-10	0.500000	0.500000	0.500000	0.500000	-7.834%	20,062	-3.300%
2025-12-09	0.517000	0.542500	0.517000	0.542500	+6.373%	4,222	-10.876%
2025-12-08	0.510000	0.510000	0.510000	0.510000	-4.225%	7,000	-5.196%
2025-12-05	0.512000	0.532500	0.510000	0.532500	+1.914%	28,451	-9.202%
2025-12-04	0.520000	0.522500	0.520000	0.522500	-1.415%	9,000	-7.464%
2025-12-03	0.530000	0.530000	0.522600	0.530000	0.000%	23,330	-8.774%
2025-12-02	0.530000	0.530000	0.530000	0.530000	0.000%	23,510	-8.774%
2025-12-01	0.547500	0.550000	0.530000	0.530000	-3.864%	100,958	-8.774%
2025-11-28	0.520000	0.551400	0.520000	0.551300	+6.019%	68,950	-12.298%
2025-11-26	0.540000	0.589000	0.500000	0.520000	-2.347%	350,298	-7.019%
2025-11-25	0.520000	0.532500	0.510000	0.532500	+4.412%	164,719	-9.202%
2025-11-20	0.510000	0.510000	0.510000	0.510000	+6.739%	1,351	-5.196%
2025-11-19	0.477800	0.477800	0.477800	0.477800	-8.115%	2,000	+1.193%
2025-11-11	0.520000	0.520000	0.520000	0.520000	-0.019%	5,000	-7.019%
2025-11-10	0.547500	0.547500	0.520100	0.520100	+0.473%	50,767	-7.037%
2025-11-03	0.517650	0.517650	0.517650	0.517650	-7.148%	191	-6.597%
2025-10-30	0.531250	0.557500	0.531250	0.557500	+1.826%	2,219	-13.274%
2025-10-23	0.500000	0.550000	0.500000	0.547500	+19.022%	53,905	-11.689%
2025-10-17	0.460000	0.460000	0.460000	0.460000	-4.167%	3,032	+5.109%
2025-10-10	0.480000	0.480000	0.480000	0.480000	-4.000%	3,939	+0.729%
2025-10-06	0.500000	0.500000	0.500000	0.500000	-1.186%	1,699	-3.300%
2025-10-01	0.506000	0.506000	0.506000	0.506000	-1.676%	151	-4.447%
2025-09-30	0.514625	0.514625	0.514625	0.514625	-1.507%	7,616	-6.048%
2025-09-25	0.500000	0.522500	0.500000	0.522500	-2.791%	7,334	-7.464%
2025-09-23	0.537500	0.537500	0.537500	0.537500	+7.500%	5,000	-10.047%
2025-09-22	0.510000	0.510000	0.500000	0.500000	-3.846%	103,000	-3.300%
2025-09-18	0.536250	0.536250	0.520000	0.520000	-1.887%	4,183	-7.019%
2025-09-17	0.530000	0.530000	0.530000	0.530000	0.000%	100,000	-8.774%
2025-09-16	0.530000	0.530000	0.530000	0.530000	-2.752%	10,057	-8.774%
2025-09-15	0.530000	0.562500	0.530000	0.545000	+3.318%	62,500	-11.284%
2025-09-08	0.527500	0.527500	0.527500	0.527500	-2.315%	5,398	-8.341%
2025-09-04	0.538750	0.540000	0.538700	0.540000	+3.846%	6,520	-10.463%
2025-09-03	0.520000	0.520000	0.520000	0.520000	0.000%	14,057	-7.019%
2025-09-02	0.520000	0.520000	0.520000	0.520000	-5.455%	5,000	-7.019%
2025-08-29	0.550000	0.550000	0.550000	0.550000	+5.769%	2,000	-12.091%
2025-08-28	0.520000	0.520000	0.520000	0.520000	-1.887%	4,000	-7.019%
2025-08-27	0.530000	0.550000	0.530000	0.530000	-1.027%	82,515	-8.774%
2025-08-26	0.552500	0.552500	0.535500	0.535500	-2.636%	1,500	-9.711%
2025-08-25	0.535000	0.552500	0.520000	0.550000	+3.774%	112,768	-12.091%
2025-08-22	0.542500	0.546300	0.530000	0.530000	+4.433%	21,020	-8.774%
2025-08-13	0.507500	0.507500	0.507500	0.507500	-2.871%	1,891	-4.729%
2025-08-04	0.522500	0.522500	0.522500	0.522500	0.000%	822	-7.464%
2025-07-31	0.522500	0.522500	0.522500	0.522500	-7.522%	875	-7.464%
2025-07-17	0.565000	0.565000	0.565000	0.565000	+12.214%	1,769	-14.425%
2025-07-07	0.551500	0.551500	0.503500	0.503500	+7.471%	2,617	-3.972%
2025-06-25	0.477000	0.523500	0.468500	0.468500	-6.356%	2,049	+3.202%
2025-06-20	0.500300	0.500300	0.500300	0.500300	+4.142%	1,000	-3.358%
2025-06-12	0.480400	0.480400	0.480400	0.480400	+1.672%	1,588	+0.645%
2025-06-11	0.470000	0.472500	0.470000	0.472500	-7.805%	776	+2.328%
2025-06-06	0.512500	0.512500	0.512500	0.512500	0.000%	107	-5.659%
2025-06-05	0.512500	0.512500	0.512500	0.512500	+3.015%	1,622	-5.659%
2025-06-02	0.497500	0.497500	0.497500	0.497500	-8.278%	1,467	-2.814%
2025-05-23	0.542400	0.542400	0.542400	0.542400	-3.659%	185	-10.859%
2025-05-12	0.557500	0.563000	0.557500	0.563000	+8.792%	1,100	-14.121%
2025-05-09	0.517500	0.517500	0.517500	0.517500	+4.545%	1,342	-6.570%
2025-04-30	0.495000	0.495000	0.495000	0.495000	+14.451%	713	-2.323%
2025-04-08	0.432500	0.432500	0.432500	0.432500	-12.183%	795	+11.792%
2025-03-31	0.500000	0.500000	0.492500	0.492500	-10.046%	410	-1.827%
2025-03-26	0.547500	0.547500	0.547500	0.547500	-1.794%	392	-11.689%
2025-03-19	0.557500	0.557500	0.557500	0.557500	0.000%	782	-13.274%
2025-03-18	0.557500	0.557500	0.557500	0.557500	-3.879%	775	-13.274%
2025-03-13	0.580000	0.580000	0.580000	0.580000	+1.310%	1,000	-16.638%
2025-03-07	0.572500	0.572500	0.572500	0.572500	-0.435%	1,283	-15.546%
2025-03-06	0.575000	0.575000	0.575000	0.575000	+4.072%	1,483	-15.913%
2025-03-05	0.550000	0.552500	0.540000	0.552500	-2.643%	764	-12.489%
2025-02-18	0.567500	0.567500	0.567500	0.567500	+9.135%	121	-14.802%
2025-02-12	0.520000	0.520000	0.520000	0.520000	-10.345%	120	-7.019%
2025-01-28	0.580000	0.580000	0.580000	0.580000	-4.369%	105	-16.638%
2025-01-17	0.606500	0.606500	0.606500	0.606500	+3.234%	3,345	-20.280%
2025-01-07	0.587500	0.587500	0.587500	0.587500	+7.306%	150	-17.702%
2024-12-31	0.547500	0.547500	0.547500	0.547500	-11.336%	416	-11.689%
2024-12-24	0.557500	0.617500	0.557500	0.617500	+2.660%	2,348	-21.700%
2024-12-23	0.601500	0.601500	0.601500	0.601500	+3.653%	764	-19.618%
2024-12-17	0.580300	0.580300	0.580300	0.580300	+7.007%	300	-16.681%
2024-12-16	0.575300	0.575300	0.542300	0.542300	-6.452%	8,081	-10.843%
2024-12-13	0.579700	0.579700	0.579700	0.579700	+0.677%	365	-16.595%
2024-12-10	0.575800	0.575800	0.575800	0.575800	-2.456%	293	-16.030%
2024-12-09	0.587300	0.590300	0.587300	0.590300	-8.693%	920	-18.092%
2024-11-27	0.646500	0.646500	0.646500	0.646500	+7.750%	738	-25.213%
2024-11-22	0.600000	0.600000	0.600000	0.600000	+0.351%	1,244	-19.417%
2024-11-20	0.602500	0.633600	0.597900	0.597900	+0.067%	1,994	-19.134%
2024-11-19	0.573500	0.597500	0.573500	0.597500	+4.825%	14,852	-19.079%
2024-11-13	0.570000	0.570000	0.570000	0.570000	-1.469%	4,212	-15.175%
2024-11-06	0.578500	0.578500	0.578500	0.578500	+2.844%	405	-16.422%
2024-11-05	0.562500	0.562500	0.562500	0.562500	-6.203%	2,000	-14.044%
2024-11-04	0.599700	0.599700	0.599700	0.599700	-7.239%	291	-19.376%
2024-10-31	0.646500	0.646500	0.646500	0.646500	-1.673%	1,580	-25.213%
2024-10-29	0.657500	0.657500	0.657500	0.657500	+4.365%	1,000	-26.464%
2024-10-24	0.630000	0.630000	0.630000	0.630000	+0.318%	500	-23.254%
2024-10-23	0.628000	0.628000	0.628000	0.628000	+4.667%	670	-23.010%
2024-10-18	0.600000	0.600000	0.600000	0.600000	-1.072%	500	-19.417%
2024-10-08	0.606500	0.606500	0.606500	0.606500	-3.053%	131	-20.280%
2024-10-03	0.625600	0.625600	0.625600	0.625600	+0.660%	1,029	-22.714%
2024-09-23	0.621500	0.621500	0.621500	0.621500	-6.189%	622	-22.204%
2024-09-19	0.662500	0.662500	0.662500	0.662500	+14.520%	1,000	-27.019%
2024-09-18	0.578500	0.578500	0.578500	0.578500	+1.759%	101	-16.422%
2024-09-03	0.568500	0.568500	0.568500	0.568500	-8.894%	207	-14.952%
2024-08-20	0.624000	0.624000	0.624000	0.624000	+3.948%	675	-22.516%
2024-08-19	0.600300	0.600300	0.600300	0.600300	-1.832%	1,000	-19.457%
2024-08-15	0.611500	0.611500	0.611500	0.611500	0.000%	1,347	-20.932%
2024-08-14	0.611500	0.611500	0.611500	0.611500	+5.887%	667	-20.932%
2024-08-01	0.577500	0.577500	0.577500	0.577500	+9.479%	12,827	-16.277%
2024-07-26	0.527500	0.527500	0.527500	0.527500	-17.771%	1,000	-8.341%
2024-07-16	0.641500	0.641500	0.641500	0.641500	+0.234%	530	-24.630%
2024-07-15	0.640000	0.640000	0.640000	0.640000	-5.535%	5,000	-24.453%
2024-07-12	0.677500	0.677500	0.677500	0.677500	+7.540%	1,000	-28.635%
2024-07-10	0.630000	0.630000	0.630000	0.630000	0.000%	1,000	-23.254%
2024-07-08	0.630000	0.630000	0.630000	0.630000	+1.302%	5,000	-23.254%
2024-07-01	0.595000	0.621900	0.595000	0.621900	+13.320%	11,068	-22.254%
2024-06-11	0.548800	0.548800	0.548800	0.548800	-11.783%	534	-11.899%
2024-06-03	0.622100	0.622100	0.622100	0.622100	+1.634%	100	-22.279%
2024-05-30	0.612100	0.612100	0.612100	0.612100	+5.790%	145	-21.010%
2024-04-26	0.578600	0.578600	0.578600	0.578600	-1.932%	1,047	-16.436%
2024-03-27	0.590000	0.590000	0.590000	0.590000	+7.273%	343	-18.051%
2024-03-19	0.550000	0.550000	0.550000	0.550000	-3.509%	65,042	-12.091%
2024-02-28	0.570000	0.570000	0.570000	0.570000	-1.724%	2,856	-15.175%
2024-02-21	0.580000	0.580000	0.580000	0.580000	0.000%	27,450	-16.638%
2024-02-20	0.580000	0.580000	0.580000	0.580000	-3.333%	306	-16.638%
2024-02-16	0.600000	0.600000	0.600000	0.600000	0.000%	343	-19.417%

.dark-mode .HrgW3B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HrgW3B{ color: #333333; background-color: white; border: 2px solid #333333; }DGTCFDIGITAL CORE REIT MGMTstock OTC Unit

DGTCF
DIGITAL CORE REIT MGMT
stock OTC Unit