Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digerati Technologies Inc (OP: DTGI )

0.0285 -0.0025 (-8.06%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.0254 0.0255 0.0234 0.0240 311,100 -0.00(-10.45%)
Jan 30, 2020 0.0273 0.0273 0.0240 0.0268 768,650 -0.00(-7.59%)
Jan 29, 2020 0.0290 0.0300 0.0262 0.0290 525,300 -0.00(-12.12%)
Jan 28, 2020 0.0299 0.0332 0.0248 0.0330 352,725 +0.00(+10.37%)
Jan 27, 2020 0.0244 0.0350 0.0239 0.0299 1,244,206 +0.00(+19.12%)
Jan 24, 2020 0.0258 0.0293 0.0250 0.0251 281,300 -0.00(-3.83%)
Jan 23, 2020 0.0280 0.0280 0.0261 0.0261 180,326 -0.00(-6.79%)
Jan 22, 2020 0.0290 0.0290 0.0264 0.0280 327,914 -0.00(-6.67%)
Jan 21, 2020 0.0300 0.0326 0.0261 0.0300 600,300 -0.00(-10.45%)
Jan 17, 2020 0.0327 0.0350 0.0302 0.0335 319,800 -0.00(-4.29%)
Jan 16, 2020 0.0350 0.0360 0.0298 0.0350 256,544 +0.00(+6.06%)
Jan 15, 2020 0.0281 0.0330 0.0260 0.0330 767,841 +0.01(+20.44%)
Jan 14, 2020 0.0330 0.0330 0.0271 0.0274 341,644 -0.00(-3.18%)
Jan 13, 2020 0.0307 0.0350 0.0266 0.0283 645,298 +0.00(+8.43%)
Jan 10, 2020 0.0290 0.0300 0.0260 0.0261 912,400 -0.00(-13.00%)
Jan 09, 2020 0.0345 0.0350 0.0288 0.0300 355,272 -0.00(-1.96%)
Jan 08, 2020 0.0389 0.0400 0.0306 0.0306 200,606 -0.00(-12.57%)
Jan 07, 2020 0.0295 0.0393 0.0295 0.0350 193,047 -0.00(-4.11%)
Jan 06, 2020 0.0310 0.0384 0.0295 0.0365 205,477 +0.00(+10.27%)
Jan 03, 2020 0.0400 0.0400 0.0316 0.0331 79,000 -0.01(-16.20%)
Jan 02, 2020 0.0370 0.0400 0.0301 0.0395 234,569 +0.01(+16.18%)
Dec 31, 2019 0.0360 0.0375 0.0340 0.0340 396,000 -0.00(-5.56%)
Dec 30, 2019 0.0379 0.0379 0.0322 0.0360 209,549 +0.00(+2.56%)
Dec 27, 2019 0.0499 0.0499 0.0350 0.0351 102,800 -0.01(-14.39%)
Dec 26, 2019 0.0350 0.0410 0.0350 0.0410 118,650 +0.01(+27.33%)
Dec 24, 2019 0.0350 0.0380 0.0322 0.0322 78,900 -0.00(-8.00%)
Dec 23, 2019 0.0329 0.0380 0.0329 0.0350 126,800 +0.00(+7.69%)
Dec 20, 2019 0.0368 0.0395 0.0325 0.0325 251,700 -0.01(-17.51%)
Dec 19, 2019 0.0400 0.0400 0.0350 0.0394 206,183 -0.00(-3.90%)
Dec 18, 2019 0.0375 0.0410 0.0375 0.0410 18,493 +0.01(+16.48%)
Dec 17, 2019 0.0385 0.0400 0.0352 0.0352 210,500 -0.00(-10.66%)
Dec 16, 2019 0.0370 0.0400 0.0352 0.0394 184,575 -0.00(-0.51%)
Dec 13, 2019 0.0370 0.0400 0.0370 0.0396 18,000 +0.00(+7.03%)
Dec 12, 2019 0.0400 0.0410 0.0370 0.0370 181,800 -0.00(-3.90%)
Dec 11, 2019 0.0385 0.0385 0.0370 0.0385 1,500 +0.00(+1.05%)
Dec 10, 2019 0.0400 0.0400 0.0370 0.0381 15,358 -0.00(-3.30%)
Dec 09, 2019 0.0376 0.0400 0.0352 0.0394 79,950 +0.00(+0.00%)
Dec 06, 2019 0.0351 0.0400 0.0351 0.0394 355,700 -0.00(-6.19%)
Dec 05, 2019 0.0386 0.0420 0.0386 0.0420 20,000 +0.00(+1.45%)
Dec 04, 2019 0.0391 0.0420 0.0350 0.0414 247,868 -0.00(-4.61%)
Dec 03, 2019 0.0366 0.0434 0.0366 0.0434 320,300 +0.00(+0.93%)
Dec 02, 2019 0.0401 0.0435 0.0398 0.0430 234,740 +0.00(+7.50%)
Nov 29, 2019 0.0400 0.0400 0.0400 0.0400 300 -0.00(-5.88%)
Nov 27, 2019 0.0418 0.0435 0.0394 0.0425 225,700 -0.00(-2.30%)
Nov 26, 2019 0.0390 0.0440 0.0365 0.0435 312,094 +0.00(+8.75%)
Nov 25, 2019 0.0562 0.0562 0.0320 0.0400 720,635 -0.01(-26.74%)
Nov 22, 2019 0.0563 0.0580 0.0545 0.0546 184,900 -0.00(-4.21%)
Nov 21, 2019 0.0580 0.0590 0.0550 0.0570 124,600 -0.00(-3.55%)
Nov 20, 2019 0.0600 0.0620 0.0551 0.0591 241,365 -0.00(-1.66%)
Nov 19, 2019 0.0660 0.0660 0.0535 0.0601 149,260 +0.00(+0.17%)
Nov 18, 2019 0.0530 0.0600 0.0510 0.0600 52,800 +0.01(+12.15%)
Nov 15, 2019 0.0492 0.0588 0.0484 0.0535 155,200 +0.01(+13.83%)
Nov 14, 2019 0.0450 0.0510 0.0450 0.0470 207,199 -0.00(-6.00%)
Nov 13, 2019 0.0419 0.0510 0.0419 0.0500 83,950 +0.00(+0.60%)
Nov 12, 2019 0.0550 0.0550 0.0450 0.0497 106,057 -0.00(-0.60%)
Nov 11, 2019 0.0485 0.0550 0.0485 0.0500 609,850 +0.00(+0.00%)
Nov 08, 2019 0.0500 0.0510 0.0470 0.0500 270,700 -0.00(-5.66%)
Nov 07, 2019 0.0500 0.0550 0.0450 0.0530 511,650 +0.00(+6.00%)
Nov 06, 2019 0.0506 0.0535 0.0450 0.0500 528,462 +0.00(+1.83%)
Nov 05, 2019 0.0700 0.0700 0.0491 0.0491 186,600 -0.01(-13.10%)
Nov 04, 2019 0.0610 0.0610 0.0541 0.0565 79,505 -0.00(-7.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.