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

Digerati Technologies Inc (OP: DTGI )

0.0249 -0.0056 (-18.36%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 4, 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 (%)
Dec 29, 2017 0.6500 0.6500 0.6500 0 +0.07(+12.07%)
Dec 28, 2017 0.6500 0.6500 0.5500 0.5800 11,180 -0.07(-10.77%)
Dec 27, 2017 0.5600 0.7280 0.5100 0.6500 10,088 +0.06(+10.17%)
Dec 26, 2017 0.6000 0.6000 0.5529 0.5900 8,984 -0.00(-0.34%)
Dec 22, 2017 0.6500 0.8500 0.5000 0.5920 50,450 -0.01(-1.33%)
Dec 21, 2017 0.5100 0.8500 0.5100 0.6000 45,206 +0.09(+17.65%)
Dec 20, 2017 0.5300 0.5600 0.4200 0.5100 23,270 +0.09(+21.43%)
Dec 19, 2017 0.5100 0.5600 0.4200 0.4200 19,925 -0.09(-17.65%)
Dec 18, 2017 0.5100 0.5400 0.4680 0.5100 8,967 -0.01(-1.54%)
Dec 15, 2017 0.5150 0.5700 0.4400 0.5180 10,380 +0.00(+0.58%)
Dec 14, 2017 0.4200 0.5190 0.4200 0.5150 1,950 +0.09(+21.18%)
Dec 13, 2017 0.3900 0.5300 0.3310 0.4250 10,250 +0.05(+12.43%)
Dec 12, 2017 0.4700 0.5180 0.2700 0.3780 8,010 -0.09(-19.57%)
Dec 11, 2017 0.5300 0.5300 0.4700 0.4700 19,463 -0.04(-7.84%)
Dec 08, 2017 0.4300 0.5299 0.4200 0.5100 47,542 +0.13(+34.21%)
Dec 07, 2017 0.4000 0.4500 0.3800 0.3800 36,665 -0.02(-5.00%)
Dec 06, 2017 0.4090 0.4400 0.3500 0.4000 10,211 +0.04(+10.09%)
Dec 05, 2017 0.3000 0.3633 0.2538 0.3633 6,505 +0.04(+10.77%)
Dec 04, 2017 0.3280 0.2350 0.3280 11,300 -0.02(-6.29%)
Dec 01, 2017 0.4380 0.4380 0.2311 0.3500 28,970 -0.01(-2.78%)
Nov 30, 2017 0.3537 0.3600 0.2900 0.3600 11,900 +0.01(+2.86%)
Nov 29, 2017 0.3340 0.3500 0.3340 0.3500 8,000 +0.00(+0.03%)
Nov 28, 2017 0.2700 0.3499 0.2700 0.3499 3,700 +0.02(+7.59%)
Nov 27, 2017 0.2500 0.3252 0.2500 0.3252 200 -0.03(-7.50%)
Nov 22, 2017 0.3516 0.3516 0.3516 0 -0.00(-0.57%)
Nov 21, 2017 0.2857 0.3536 0.2857 0.3536 2,470 -0.01(-2.78%)
Nov 20, 2017 0.3157 0.3637 0.2857 0.3637 3,800 -0.00(-1.30%)
Nov 16, 2017 0.3685 0.3685 0.3685 0 +0.00(+0.05%)
Nov 15, 2017 0.3003 0.3770 0.3003 0.3683 1,343 +0.02(+5.53%)
Nov 14, 2017 0.2857 0.3490 0.2857 0.3490 1,100 +0.06(+22.07%)
Nov 13, 2017 0.3550 0.3550 0.2857 0.2859 8,012 -0.04(-12.03%)
Nov 10, 2017 0.3450 0.3450 0.3250 0.3250 400 +0.00(+0.00%)
Nov 09, 2017 0.3320 0.3320 0.3250 0.3250 7,900 +0.04(+12.07%)
Nov 08, 2017 0.3300 0.3300 0.2900 0.2900 7,500 -0.04(-12.12%)
Nov 07, 2017 0.3600 0.4721 0.3110 0.3300 68,428 -0.17(-33.85%)
Nov 06, 2017 0.5040 0.5040 0.3500 0.4989 17,171 +0.01(+1.20%)
Nov 03, 2017 0.3850 0.4930 0.3850 0.4930 610 -0.03(-5.19%)
Nov 02, 2017 0.4353 0.5200 0.4353 0.5200 462 -0.00(-0.38%)
Nov 01, 2017 0.4360 0.5400 0.4100 0.5220 7,120 +0.07(+16.00%)
Oct 31, 2017 0.3450 0.4500 0.3450 0.4500 500 +0.00(+0.00%)
Oct 30, 2017 0.4000 0.4500 0.4000 0.4500 6,851 -0.02(-4.26%)
Oct 27, 2017 0.3603 0.4700 0.3603 0.4700 2,200 +0.01(+2.17%)
Oct 25, 2017 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Oct 24, 2017 0.4110 0.4700 0.4110 0.4700 3,014 +0.02(+4.44%)
Oct 23, 2017 0.3920 0.4500 0.3920 0.4500 2,035 +0.06(+14.80%)
Oct 20, 2017 0.4700 0.4700 0.3920 0.3920 800 -0.01(-2.00%)
Oct 19, 2017 0.4700 0.4700 0.4000 0.4000 4,731 -0.07(-14.89%)
Oct 18, 2017 0.3601 0.4700 0.3601 0.4700 4,900 +0.02(+4.44%)
Oct 17, 2017 0.3500 0.4700 0.3450 0.4500 7,614 -0.02(-4.26%)
Oct 16, 2017 0.4700 0.4700 0.4700 0.4700 300 +0.02(+4.44%)
Oct 13, 2017 0.4500 0.4700 0.4500 0.4500 11,100 +0.02(+4.65%)
Oct 12, 2017 0.4800 0.4800 0.3500 0.4300 800 +0.10(+30.30%)
Oct 11, 2017 0.3300 0.3300 0.3300 0.3300 100 +0.00(+0.00%)
Oct 10, 2017 0.3300 0.4800 0.3300 0.3300 2,114 -0.09(-21.43%)
Oct 09, 2017 0.4130 0.4200 0.3500 0.4200 1,750 +0.00(+0.00%)
Oct 06, 2017 0.3150 0.4200 0.3150 0.4200 20,696 +0.05(+13.51%)
Oct 04, 2017 0.3700 0.3700 0.3700 0 +0.00(+0.03%)
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.