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: 9:57 AM 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 31, 2021 0.0810 0.0921 0.0780 0.0868 159,992 -0.01(-5.65%)
Dec 30, 2021 0.0840 0.0959 0.0840 0.0920 3,517 +0.01(+5.87%)
Dec 29, 2021 0.0836 0.0869 0.0765 0.0869 129,595 -0.00(-0.46%)
Dec 28, 2021 0.0836 0.1000 0.0746 0.0873 635,742 -0.01(-5.83%)
Dec 27, 2021 0.0950 0.0950 0.0810 0.0927 94,263 -0.00(-2.32%)
Dec 23, 2021 0.0879 0.0950 0.0800 0.0949 373,047 +0.01(+7.84%)
Dec 22, 2021 0.0800 0.0880 0.0800 0.0880 75,943 -0.00(-2.22%)
Dec 21, 2021 0.0850 0.0930 0.0816 0.0900 44,982 -0.00(-3.23%)
Dec 20, 2021 0.0901 0.0939 0.0730 0.0930 102,302 +0.00(+0.54%)
Dec 17, 2021 0.0930 0.0975 0.0900 0.0925 40,481 -0.01(-6.57%)
Dec 16, 2021 0.0990 0.0990 0.0901 0.0990 66,408 +0.00(+0.30%)
Dec 15, 2021 0.0990 0.0990 0.0784 0.0987 386,287 +0.00(+0.30%)
Dec 14, 2021 0.0895 0.1000 0.0856 0.0984 31,361 +0.00(+0.92%)
Dec 13, 2021 0.0890 0.0999 0.0886 0.0975 105,019 -0.00(-2.21%)
Dec 10, 2021 0.0902 0.1000 0.0902 0.0997 28,455 -0.00(-0.10%)
Dec 09, 2021 0.0900 0.0999 0.0900 0.0998 24,547 +0.00(+1.84%)
Dec 08, 2021 0.0922 0.0998 0.0910 0.0980 84,005 -0.00(-1.01%)
Dec 07, 2021 0.1000 0.1020 0.0912 0.0990 37,938 +0.00(+4.21%)
Dec 06, 2021 0.0812 0.1020 0.0707 0.0950 577,079 +0.02(+28.38%)
Dec 03, 2021 0.0905 0.0909 0.0715 0.0740 310,494 -0.02(-18.68%)
Dec 02, 2021 0.0821 0.0940 0.0710 0.0910 315,886 +0.00(+1.11%)
Dec 01, 2021 0.0831 0.0954 0.0810 0.0900 165,312 -0.00(-1.32%)
Nov 30, 2021 0.0785 0.0990 0.0785 0.0912 128,030 -0.00(-4.80%)
Nov 29, 2021 0.0999 0.1000 0.0875 0.0958 98,185 -0.00(-0.21%)
Nov 26, 2021 0.0900 0.1000 0.0900 0.0960 95,854 -0.01(-5.88%)
Nov 24, 2021 0.0962 0.1020 0.0962 0.1020 64,257 +0.00(+0.20%)
Nov 23, 2021 0.1019 0.1045 0.0950 0.1018 196,689 -0.00(-0.20%)
Nov 22, 2021 0.0969 0.1029 0.0900 0.1020 199,255 -0.00(-0.39%)
Nov 19, 2021 0.0965 0.1070 0.0926 0.1024 189,920 +0.01(+5.24%)
Nov 18, 2021 0.1055 0.0973 0.0973 0.0973 181,499 -0.00(-3.66%)
Nov 17, 2021 0.1000 0.1051 0.0921 0.1010 108,128 +0.00(+1.00%)
Nov 16, 2021 0.1015 0.1032 0.0915 0.1000 139,785 -0.01(-8.59%)
Nov 15, 2021 0.1025 0.1094 0.1025 0.1094 56,183 +0.00(+2.05%)
Nov 12, 2021 0.1025 0.1072 0.1025 0.1072 8,837 +0.00(+4.38%)
Nov 11, 2021 0.1085 0.1100 0.0961 0.1027 93,843 -0.00(-4.20%)
Nov 09, 2021 0.1012 0.1143 0.1002 0.1072 229,918 -0.00(-4.37%)
Nov 08, 2021 0.1140 0.1140 0.1002 0.1121 115,859 -0.00(-1.58%)
Nov 05, 2021 0.1142 0.1149 0.1086 0.1139 196,150 -0.00(-0.96%)
Nov 04, 2021 0.0950 0.1150 0.0950 0.1150 587,450 +0.02(+18.56%)
Nov 03, 2021 0.1000 0.1000 0.0915 0.0970 159,862 +0.00(+1.04%)
Nov 02, 2021 0.1039 0.1039 0.0930 0.0960 213,172 -0.01(-7.51%)
Nov 01, 2021 0.1042 0.1093 0.0990 0.1038 221,907 -0.01(-5.03%)
Oct 29, 2021 0.1050 0.1125 0.1020 0.1093 127,895 -0.00(-2.41%)
Oct 28, 2021 0.1080 0.1139 0.1036 0.1120 358,588 +0.00(+1.54%)
Oct 27, 2021 0.1149 0.1145 0.1051 0.1103 372,495 +0.00(+2.60%)
Oct 26, 2021 0.1150 0.1055 0.1075 235,647 -0.00(-2.36%)
Oct 25, 2021 0.1002 0.1150 0.1002 0.1101 234,795 -0.00(-3.76%)
Oct 22, 2021 0.1147 0.1147 0.1067 0.1144 42,357 -0.00(-0.26%)
Oct 21, 2021 0.1132 0.1150 0.1011 0.1147 167,538 +0.01(+6.11%)
Oct 20, 2021 0.1064 0.1149 0.0963 0.1081 385,608 +0.00(+1.69%)
Oct 19, 2021 0.1073 0.1073 0.0950 0.1063 54,229 -0.00(-0.93%)
Oct 18, 2021 0.1092 0.1092 0.0950 0.1073 129,047 -0.00(-1.29%)
Oct 15, 2021 0.1020 0.1087 0.1020 0.1087 241,515 +0.00(+1.87%)
Oct 14, 2021 0.1013 0.1136 0.1013 0.1067 98,728 +0.01(+5.64%)
Oct 13, 2021 0.1148 0.1149 0.1010 0.1010 170,369 -0.01(-11.94%)
Oct 12, 2021 0.1000 0.1148 0.0950 0.1147 994,507 +0.01(+9.24%)
Oct 11, 2021 0.1075 0.1099 0.1000 0.1050 393,473 -0.00(-2.33%)
Oct 08, 2021 0.0969 0.1089 0.0952 0.1075 407,942 +0.01(+8.92%)
Oct 07, 2021 0.0920 0.0987 0.0920 0.0987 128,940 +0.01(+7.28%)
Oct 06, 2021 0.0940 0.0940 0.0901 0.0920 176,775 +0.00(+2.11%)
Oct 05, 2021 0.0851 0.0940 0.0851 0.0901 192,148 +0.00(+0.78%)
Oct 04, 2021 0.0899 0.0900 0.0830 0.0894 259,521 +0.00(+0.22%)
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.