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

Digerati Technologies Inc (OP: DTGI )

0.0229 -0.0014 (-5.76%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 6, 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 (%)
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%)
Nov 01, 2019 0.0620 0.0699 0.0596 0.0610 35,000 -0.01(-12.86%)
Oct 31, 2019 0.0615 0.0700 0.0540 0.0700 52,800 +0.00(+0.00%)
Oct 30, 2019 0.0670 0.0770 0.0542 0.0700 100,215 -0.01(-9.09%)
Oct 29, 2019 0.0800 0.0800 0.0620 0.0770 84,306 +0.00(+5.48%)
Oct 28, 2019 0.0699 0.0730 0.0511 0.0730 106,299 +0.01(+10.61%)
Oct 25, 2019 0.0629 0.0700 0.0576 0.0660 52,500 +0.01(+11.68%)
Oct 24, 2019 0.0700 0.0700 0.0591 0.0591 132,000 -0.02(-26.13%)
Oct 23, 2019 0.0800 0.0800 0.0610 0.0800 20,705 +0.00(+0.00%)
Oct 22, 2019 0.0685 0.0870 0.0630 0.0800 39,417 +0.02(+33.33%)
Oct 21, 2019 0.0690 0.0690 0.0550 0.0600 220,900 +0.01(+19.76%)
Oct 18, 2019 0.0790 0.0790 0.0501 0.0501 94,700 -0.02(-29.44%)
Oct 17, 2019 0.0720 0.0850 0.0670 0.0710 144,220 -0.01(-9.55%)
Oct 16, 2019 0.0805 0.0889 0.0785 0.0785 32,500 -0.01(-11.70%)
Oct 15, 2019 0.0730 0.0889 0.0730 0.0889 24,050 +0.02(+21.61%)
Oct 14, 2019 0.0816 0.0816 0.0731 0.0731 16,600 +0.00(+0.00%)
Oct 11, 2019 0.0816 0.0816 0.0731 0.0731 4,500 -0.00(-1.22%)
Oct 10, 2019 0.0721 0.0816 0.0721 0.0740 5,500 -0.01(-7.50%)
Oct 09, 2019 0.0855 0.0860 0.0800 0.0800 56,100 -0.00(-0.12%)
Oct 08, 2019 0.1000 0.1000 0.0800 0.0801 19,050 -0.02(-19.90%)
Oct 07, 2019 0.1000 0.1000 0.1000 0.1000 8,400 +0.00(+0.00%)
Oct 04, 2019 0.0911 0.1028 0.0911 0.1000 10,600 -0.01(-6.54%)
Oct 02, 2019 0.1070 0.1070 0.1070 0 -0.00(-1.83%)
Oct 01, 2019 0.1300 0.1300 0.0791 0.1090 54,500 -0.02(-16.15%)
Sep 30, 2019 0.1070 0.1300 0.1069 0.1300 167,875 +0.03(+30.00%)
Sep 27, 2019 0.1000 0.1099 0.1000 0.1000 229,400 -0.00(-3.29%)
Sep 26, 2019 0.1170 0.1170 0.1000 0.1034 63,302 -0.01(-6.00%)
Sep 25, 2019 0.1080 0.1157 0.1000 0.1100 131,834 +0.01(+10.00%)
Sep 24, 2019 0.1100 0.1100 0.0900 0.1000 204,515 -0.00(-4.76%)
Sep 23, 2019 0.0850 0.1050 0.0850 0.1050 144,693 +0.02(+23.53%)
Sep 20, 2019 0.0899 0.0920 0.0850 0.0850 150,800 -0.00(-2.30%)
Sep 19, 2019 0.0825 0.0900 0.0770 0.0870 131,000 +0.01(+15.69%)
Sep 18, 2019 0.0920 0.0950 0.0730 0.0752 112,000 -0.02(-18.26%)
Sep 17, 2019 0.0940 0.1000 0.0780 0.0920 196,399 -0.01(-6.12%)
Sep 16, 2019 0.0940 0.1106 0.0940 0.0980 120,014 -0.00(-2.00%)
Sep 13, 2019 0.1035 0.1149 0.0995 0.1000 4,800 -0.00(-1.48%)
Sep 12, 2019 0.0940 0.1083 0.0940 0.1015 2,072 -0.01(-5.14%)
Sep 11, 2019 0.0999 0.1070 0.0990 0.1070 158,306 +0.01(+12.63%)
Sep 10, 2019 0.0885 0.1000 0.0784 0.0950 199,820 -0.00(-4.90%)
Sep 09, 2019 0.0910 0.0999 0.0885 0.0999 383,275 +0.00(+5.16%)
Sep 06, 2019 0.1100 0.1100 0.0911 0.0950 113,100 -0.02(-17.32%)
Sep 05, 2019 0.1149 0.1149 0.1149 0.1149 15,000 -0.01(-4.17%)
Sep 04, 2019 0.1105 0.1199 0.1105 0.1199 7,960 +0.00(+0.84%)
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.